Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 30.5 | 31.9 | 30.05 | 31.25 | 31.25 | +0.4 (+1.30%) | 15,353 |
30 Oct 2018 | INR | 31.2 | 32.5 | 29.9 | 30.85 | 30.85 | -0.35 (-1.12%) | 22,015 |
29 Oct 2018 | INR | 32.1 | 33 | 30.55 | 31.2 | 31.2 | -1.45 (-4.44%) | 11,715 |
26 Oct 2018 | INR | 36.05 | 36.1 | 32.25 | 32.65 | 32.65 | -4.65 (-12.47%) | 48,713 |
25 Oct 2018 | INR | 37.05 | 38.75 | 36.9 | 37.3 | 37.3 | -0.1 (-0.27%) | 26,342 |
24 Oct 2018 | INR | 37.65 | 39 | 37 | 37.4 | 37.4 | -0.55 (-1.45%) | 8,524 |
23 Oct 2018 | INR | 37.15 | 38.9 | 37.15 | 37.95 | 37.95 | -1.1 (-2.82%) | 9,240 |
22 Oct 2018 | INR | 38.6 | 39.6 | 37.1 | 39.05 | 39.05 | +0.45 (+1.17%) | 6,247 |
19 Oct 2018 | INR | 39.4 | 39.4 | 37.55 | 38.6 | 38.6 | -0.2 (-0.52%) | 1,473 |
17 Oct 2018 | INR | 39.85 | 40.5 | 38.05 | 38.8 | 38.8 | -0.9 (-2.27%) | 6,497 |
16 Oct 2018 | INR | 37.8 | 39.75 | 37.8 | 39.7 | 39.7 | +2.05 (+5.44%) | 10,687 |
15 Oct 2018 | INR | 37.25 | 37.65 | 37.25 | 37.65 | 37.65 | +0.55 (+1.48%) | 1,612 |
12 Oct 2018 | INR | 38.9 | 38.9 | 37 | 37.1 | 37.1 | -0.35 (-0.93%) | 7,129 |
11 Oct 2018 | INR | 38.5 | 38.5 | 36.55 | 37.45 | 37.45 | -0.25 (-0.66%) | 16,719 |
10 Oct 2018 | INR | 38.4 | 38.4 | 37 | 37.7 | 37.7 | +0.5 (+1.34%) | 9,876 |
9 Oct 2018 | INR | 36.15 | 38.8 | 36.15 | 37.2 | 37.2 | +0.05 (+0.13%) | 4,730 |
8 Oct 2018 | INR | 36.7 | 38 | 36.55 | 37.15 | 37.15 | -1.8 (-4.62%) | 12,586 |
5 Oct 2018 | INR | 39.9 | 39.9 | 38.3 | 38.95 | 38.95 | -0.55 (-1.39%) | 8,770 |
4 Oct 2018 | INR | 38.9 | 39.95 | 38.1 | 39.5 | 39.5 | +0.3 (+0.77%) | 10,322 |
3 Oct 2018 | INR | 37.1 | 39.25 | 37.05 | 39.2 | 39.2 | +0.3 (+0.77%) | 4,089 |
1 Oct 2018 | INR | 39.25 | 39.25 | 36.4 | 38.9 | 38.9 | -0.35 (-0.89%) | 10,709 |
28 Sep 2018 | INR | 40.1 | 41.05 | 36 | 39.25 | 39.25 | -2.35 (-5.65%) | 27,294 |
27 Sep 2018 | INR | 40.55 | 42.7 | 40.55 | 41.6 | 41.6 | +1.05 (+2.59%) | 8,186 |
26 Sep 2018 | INR | 40.85 | 41 | 38 | 40.55 | 40.55 | +2.55 (+6.71%) | 8,997 |
25 Sep 2018 | INR | 41 | 41.95 | 37.55 | 38 | 38 | -2.1 (-5.24%) | 31,270 |
24 Sep 2018 | INR | 41.1 | 42.85 | 40 | 40.1 | 40.1 | -1.95 (-4.64%) | 13,292 |
21 Sep 2018 | INR | 42.65 | 43.5 | 41.3 | 42.05 | 42.05 | -0.5 (-1.18%) | 14,702 |
19 Sep 2018 | INR | 44.8 | 44.8 | 42.5 | 42.55 | 42.55 | -0.95 (-2.18%) | 3,763 |
18 Sep 2018 | INR | 42.1 | 44.6 | 42.1 | 43.5 | 43.5 | -0.15 (-0.34%) | 3,948 |
17 Sep 2018 | INR | 44.1 | 45 | 43 | 43.65 | 43.65 | -0.6 (-1.36%) | 8,187 |