Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | INR | 21.1 | 21.4 | 20.5 | 20.95 | 20.95 | -0.35 (-1.64%) | 56,149 |
14 Sep 2018 | INR | 21 | 22.15 | 21 | 21.3 | 21.3 | +0.35 (+1.67%) | 49,045 |
12 Sep 2018 | INR | 21.25 | 21.65 | 20.75 | 20.95 | 20.95 | -0.3 (-1.41%) | 34,868 |
11 Sep 2018 | INR | 22.5 | 22.95 | 21 | 21.25 | 21.25 | -1.25 (-5.56%) | 37,079 |
10 Sep 2018 | INR | 25 | 25 | 22.15 | 22.5 | 22.5 | +0.2 (+0.90%) | 60,426 |
7 Sep 2018 | INR | 21.95 | 22.8 | 21.35 | 22.3 | 22.3 | +0.75 (+3.48%) | 61,325 |
6 Sep 2018 | INR | 21.75 | 21.85 | 21.15 | 21.55 | 21.55 | +0.15 (+0.70%) | 33,286 |
5 Sep 2018 | INR | 22.1 | 22.1 | 21 | 21.4 | 21.4 | -0.75 (-3.39%) | 33,531 |
4 Sep 2018 | INR | 23.2 | 23.2 | 21.65 | 22.15 | 22.15 | -0.5 (-2.21%) | 64,147 |
3 Sep 2018 | INR | 22.65 | 23.1 | 22.4 | 22.65 | 22.65 | 0.0 (0.0%) | 40,306 |
31 Aug 2018 | INR | 22.65 | 22.95 | 22.45 | 22.65 | 22.65 | -0.15 (-0.66%) | 21,727 |
30 Aug 2018 | INR | 23.3 | 23.3 | 22.65 | 22.8 | 22.8 | -0.4 (-1.72%) | 22,530 |
29 Aug 2018 | INR | 23.1 | 24.2 | 23 | 23.2 | 23.2 | -0.2 (-0.85%) | 74,771 |
28 Aug 2018 | INR | 23.05 | 23.75 | 22 | 23.4 | 23.4 | +0.6 (+2.63%) | 141,919 |
27 Aug 2018 | INR | 22.75 | 23.25 | 22.5 | 22.8 | 22.8 | +0.05 (+0.22%) | 67,322 |
24 Aug 2018 | INR | 23.45 | 23.6 | 22.6 | 22.75 | 22.75 | -0.55 (-2.36%) | 45,596 |
23 Aug 2018 | INR | 24.35 | 24.4 | 23 | 23.3 | 23.3 | -0.8 (-3.32%) | 99,806 |
21 Aug 2018 | INR | 22.75 | 25 | 22.75 | 24.1 | 24.1 | +1.2 (+5.24%) | 217,745 |
20 Aug 2018 | INR | 23.15 | 23.75 | 22.65 | 22.9 | 22.9 | 0.0 (0.0%) | 86,255 |
17 Aug 2018 | INR | 20.75 | 23.5 | 20.75 | 22.9 | 22.9 | +1.75 (+8.27%) | 82,123 |
16 Aug 2018 | INR | 21.05 | 21.5 | 20.8 | 21.15 | 21.15 | -0.1 (-0.47%) | 34,172 |
14 Aug 2018 | INR | 21.35 | 21.95 | 21 | 21.25 | 21.25 | -0.35 (-1.62%) | 38,684 |
13 Aug 2018 | INR | 21.75 | 22.05 | 21.05 | 21.6 | 21.6 | -0.35 (-1.59%) | 52,014 |
10 Aug 2018 | INR | 22.5 | 22.8 | 20.7 | 21.95 | 21.95 | -0.6 (-2.66%) | 62,991 |
9 Aug 2018 | INR | 23.2 | 25.4 | 22.1 | 22.55 | 22.55 | -0.05 (-0.22%) | 88,203 |
8 Aug 2018 | INR | 23.6 | 23.85 | 22.5 | 22.6 | 22.6 | -1.2 (-5.04%) | 85,428 |
7 Aug 2018 | INR | 24.25 | 24.6 | 23.75 | 23.8 | 23.8 | -0.45 (-1.86%) | 50,778 |
6 Aug 2018 | INR | 24.55 | 24.9 | 24.05 | 24.25 | 24.25 | -0.3 (-1.22%) | 62,812 |
3 Aug 2018 | INR | 24.85 | 25.4 | 24.3 | 24.55 | 24.55 | 0.0 (0.0%) | 106,218 |
2 Aug 2018 | INR | 25.45 | 26.1 | 24.3 | 24.55 | 24.55 | -0.45 (-1.80%) | 155,063 |