Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 55.3 | 58 | 55.3 | 56.6 | 56.6 | +0.9 (+1.62%) | 8,932 |
12 Sep 2018 | INR | 54.35 | 56 | 52.7 | 55.7 | 55.7 | +2.3 (+4.31%) | 4,179 |
11 Sep 2018 | INR | 52.5 | 53.95 | 52.5 | 53.4 | 53.4 | +1.05 (+2.01%) | 5,718 |
10 Sep 2018 | INR | 53.25 | 53.4 | 51.5 | 52.35 | 52.35 | -2.1 (-3.86%) | 2,520 |
7 Sep 2018 | INR | 54.65 | 54.65 | 54.3 | 54.45 | 54.45 | +0.8 (+1.49%) | 100 |
6 Sep 2018 | INR | 54.5 | 54.9 | 53.45 | 53.65 | 53.65 | -0.3 (-0.56%) | 1,857 |
5 Sep 2018 | INR | 53.6 | 56.5 | 53.5 | 53.95 | 53.95 | -0.75 (-1.37%) | 14,342 |
4 Sep 2018 | INR | 54.95 | 60 | 53.9 | 54.7 | 54.7 | -1.4 (-2.50%) | 4,338 |
3 Sep 2018 | INR | 56.25 | 57.45 | 55.3 | 56.1 | 56.1 | -1.45 (-2.52%) | 1,550 |
31 Aug 2018 | INR | 61 | 63 | 56.8 | 57.55 | 57.55 | -3.1 (-5.11%) | 16,805 |
30 Aug 2018 | INR | 57 | 67.6 | 52.95 | 60.65 | 60.65 | +4.3 (+7.63%) | 105,999 |
29 Aug 2018 | INR | 53 | 58.7 | 52.7 | 56.35 | 56.35 | +3.55 (+6.72%) | 20,342 |
28 Aug 2018 | INR | 50.2 | 53.5 | 50.2 | 52.8 | 52.8 | +1.65 (+3.23%) | 5,240 |
27 Aug 2018 | INR | 51.5 | 51.7 | 50.7 | 51.15 | 51.15 | +0.55 (+1.09%) | 3,162 |
24 Aug 2018 | INR | 50.1 | 51.25 | 50.1 | 50.6 | 50.6 | -0.25 (-0.49%) | 687 |
23 Aug 2018 | INR | 51.7 | 51.85 | 50.3 | 50.85 | 50.85 | -0.35 (-0.68%) | 42,821 |
21 Aug 2018 | INR | 52.85 | 52.85 | 50.55 | 51.2 | 51.2 | -1.8 (-3.40%) | 3,575 |
20 Aug 2018 | INR | 52.1 | 58.5 | 47 | 53 | 53 | +2.65 (+5.26%) | 5,544 |
17 Aug 2018 | INR | 51.55 | 53 | 50.2 | 50.35 | 50.35 | 0.0 (0.0%) | 6,111 |
16 Aug 2018 | INR | 52 | 52 | 50.05 | 50.35 | 50.35 | -1.05 (-2.04%) | 3,762 |
14 Aug 2018 | INR | 54.35 | 54.35 | 50.9 | 51.4 | 51.4 | -2.25 (-4.19%) | 4,902 |
13 Aug 2018 | INR | 55 | 56.95 | 52.4 | 53.65 | 53.65 | -0.05 (-0.09%) | 9,955 |
10 Aug 2018 | INR | 50.4 | 54 | 46 | 53.7 | 53.7 | +1.45 (+2.78%) | 9,995 |
9 Aug 2018 | INR | 50.3 | 53 | 48 | 52.25 | 52.25 | +0.15 (+0.29%) | 2,914 |
8 Aug 2018 | INR | 51.2 | 53 | 50.25 | 52.1 | 52.1 | +0.05 (+0.10%) | 18,362 |
7 Aug 2018 | INR | 51.5 | 53.95 | 48.25 | 52.05 | 52.05 | +0.95 (+1.86%) | 8,809 |
6 Aug 2018 | INR | 48.1 | 51.5 | 48.1 | 51.1 | 51.1 | +4.65 (+10.01%) | 9,875 |
3 Aug 2018 | INR | 46.4 | 48.6 | 45.8 | 46.45 | 46.45 | +0.55 (+1.20%) | 875 |
2 Aug 2018 | INR | 44.4 | 46 | 44 | 45.9 | 45.9 | +0.2 (+0.44%) | 12,451 |
1 Aug 2018 | INR | 45.7 | 46.25 | 45 | 45.7 | 45.7 | +1.15 (+2.58%) | 2,430 |