Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2018 | INR | 92.53 | 92.53 | 91.8 | 92.02 | 92.02 | -0.73 (-0.79%) | 224,532 |
14 Aug 2018 | INR | 92.75 | 92.8 | 92.56 | 92.75 | 92.75 | +0.25 (+0.27%) | 45,927 |
13 Aug 2018 | INR | 92.5 | 92.5 | 92.45 | 92.5 | 92.5 | 0.0 (0.0%) | 86,751 |
10 Aug 2018 | INR | 92.5 | 92.51 | 92.41 | 92.5 | 92.5 | 0.0 (0.0%) | 117,369 |
9 Aug 2018 | INR | 92.5 | 92.5 | 92.49 | 92.5 | 92.5 | +0.12 (+0.13%) | 61,236 |
8 Aug 2018 | INR | 92.5 | 92.5 | 92.25 | 92.38 | 92.38 | -0.12 (-0.13%) | 147,987 |
7 Aug 2018 | INR | 92.61 | 92.7 | 92.3 | 92.5 | 92.5 | -0.2 (-0.22%) | 668,493 |
6 Aug 2018 | INR | 93.5 | 93.5 | 92.7 | 92.7 | 92.7 | -0.44 (-0.47%) | 295,974 |
3 Aug 2018 | INR | 93.25 | 93.3 | 93.11 | 93.14 | 93.14 | -0.11 (-0.12%) | 341,901 |
2 Aug 2018 | INR | 93.15 | 93.25 | 93.15 | 93.25 | 93.25 | -0.06 (-0.06%) | 137,781 |
1 Aug 2018 | INR | 93.25 | 93.6 | 93.1 | 93.31 | 93.31 | -2.82 (-2.93%) | 214,326 |
31 Jul 2018 | INR | 95.9 | 96.55 | 95.84 | 96.13 | 96.13 | +0.45 (+0.47%) | 454,167 |
30 Jul 2018 | INR | 96.25 | 96.25 | 95.6 | 95.68 | 95.68 | -0.32 (-0.33%) | 428,652 |
27 Jul 2018 | INR | 96.23 | 96.23 | 95.7 | 96 | 96 | +0.3 (+0.31%) | 280,665 |
26 Jul 2018 | INR | 96.01 | 96.01 | 95.7 | 95.7 | 95.7 | -0.12 (-0.13%) | 423,549 |
25 Jul 2018 | INR | 96 | 96.24 | 95.7 | 95.82 | 95.82 | +0.12 (+0.13%) | 280,665 |
24 Jul 2018 | INR | 96 | 96.23 | 95.6 | 95.7 | 95.7 | -0.04 (-0.04%) | 178,605 |
23 Jul 2018 | INR | 95.69 | 96.24 | 95.5 | 95.74 | 95.74 | +0.24 (+0.25%) | 219,429 |
20 Jul 2018 | INR | 95.8 | 95.8 | 95.35 | 95.5 | 95.5 | -0.22 (-0.23%) | 265,356 |
19 Jul 2018 | INR | 96.5 | 96.5 | 95.71 | 95.72 | 95.72 | -0.77 (-0.80%) | 234,738 |
18 Jul 2018 | INR | 97 | 97 | 95 | 96.49 | 96.49 | -0.27 (-0.28%) | 1,137,969 |
17 Jul 2018 | INR | 96.7 | 97 | 96.7 | 96.76 | 96.76 | +0.13 (+0.13%) | 255,150 |
16 Jul 2018 | INR | 96.75 | 97 | 96.63 | 96.63 | 96.63 | -0.12 (-0.12%) | 86,751 |
13 Jul 2018 | INR | 97 | 97 | 96.7 | 96.75 | 96.75 | 0.0 (0.0%) | 81,648 |
12 Jul 2018 | INR | 97 | 97 | 96.75 | 96.75 | 96.75 | -0.21 (-0.22%) | 147,987 |
11 Jul 2018 | INR | 97.29 | 97.3 | 96.75 | 96.96 | 96.96 | +0.16 (+0.17%) | 520,506 |
10 Jul 2018 | INR | 97.19 | 97.19 | 96.7 | 96.8 | 96.8 | -0.2 (-0.21%) | 158,193 |
9 Jul 2018 | INR | 97 | 97 | 96.9 | 97 | 97 | 0.0 (0.0%) | 25,515 |
6 Jul 2018 | INR | 96.71 | 97 | 96.6 | 97 | 97 | +0.26 (+0.27%) | 71,442 |
5 Jul 2018 | INR | 96.8 | 97 | 96.7 | 96.74 | 96.74 | -0.21 (-0.22%) | 229,635 |