Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | INR | 5.3 | 5.4 | 5.01 | 5.35 | 5.35 | +0.2 (+3.88%) | 20,988 |
23 Oct 2018 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.16 (+3.21%) | 64 |
22 Oct 2018 | INR | 5.16 | 5.17 | 4.95 | 4.99 | 4.99 | +0.06 (+1.22%) | 5,105 |
19 Oct 2018 | INR | 5.2 | 5.2 | 4.91 | 4.93 | 4.93 | -0.13 (-2.57%) | 4,811 |
17 Oct 2018 | INR | 5.32 | 5.33 | 4.95 | 5.06 | 5.06 | -0.02 (-0.39%) | 12,813 |
16 Oct 2018 | INR | 4.77 | 5.08 | 4.76 | 5.08 | 5.08 | +0.24 (+4.96%) | 13,476 |
15 Oct 2018 | INR | 5 | 5.01 | 4.8 | 4.84 | 4.84 | +0.04 (+0.83%) | 6,883 |
12 Oct 2018 | INR | 5.07 | 5.07 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 2,605 |
11 Oct 2018 | INR | 5.16 | 5.16 | 4.76 | 4.84 | 4.84 | -0.1 (-2.02%) | 2,157 |
10 Oct 2018 | INR | 4.57 | 5.05 | 4.57 | 4.94 | 4.94 | +0.13 (+2.70%) | 36,652 |
9 Oct 2018 | INR | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 314 |
8 Oct 2018 | INR | 4.51 | 4.95 | 4.51 | 4.77 | 4.77 | +0.03 (+0.63%) | 8,957 |
5 Oct 2018 | INR | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.24 (-4.82%) | 4,658 |
4 Oct 2018 | INR | 5.05 | 5.05 | 4.6 | 4.98 | 4.98 | +0.14 (+2.89%) | 19,680 |
3 Oct 2018 | INR | 4.84 | 5.08 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 26,727 |
1 Oct 2018 | INR | 5.02 | 5.1 | 5.02 | 5.09 | 5.09 | -0.19 (-3.60%) | 3,550 |
28 Sep 2018 | INR | 5.18 | 5.33 | 5.18 | 5.28 | 5.28 | -0.17 (-3.12%) | 1,550 |
27 Sep 2018 | INR | 5.55 | 5.55 | 5.25 | 5.45 | 5.45 | -0.07 (-1.27%) | 5,715 |
26 Sep 2018 | INR | 5.53 | 5.65 | 5.25 | 5.52 | 5.52 | +0.05 (+0.91%) | 10,635 |
25 Sep 2018 | INR | 5.25 | 5.5 | 5.23 | 5.47 | 5.47 | -0.03 (-0.55%) | 13,416 |
24 Sep 2018 | INR | 5.24 | 5.51 | 5.24 | 5.5 | 5.5 | 0.0 (0.0%) | 6,141 |
21 Sep 2018 | INR | 5.3 | 5.54 | 5.25 | 5.5 | 5.5 | +0.18 (+3.38%) | 2,090 |
19 Sep 2018 | INR | 5.25 | 5.55 | 5.11 | 5.32 | 5.32 | -0.04 (-0.75%) | 9,820 |
18 Sep 2018 | INR | 5.3 | 5.67 | 5.3 | 5.36 | 5.36 | -0.09 (-1.65%) | 2,335 |
17 Sep 2018 | INR | 5.25 | 5.79 | 5.25 | 5.45 | 5.45 | -0.07 (-1.27%) | 9,954 |
14 Sep 2018 | INR | 5.56 | 5.59 | 5.33 | 5.52 | 5.52 | +0.19 (+3.56%) | 7,112 |
12 Sep 2018 | INR | 5.39 | 5.68 | 5.32 | 5.33 | 5.33 | -0.26 (-4.65%) | 4,580 |
11 Sep 2018 | INR | 5.36 | 5.79 | 5.36 | 5.59 | 5.59 | -0.05 (-0.89%) | 14,973 |
10 Sep 2018 | INR | 5.34 | 5.7 | 5.32 | 5.64 | 5.64 | +0.04 (+0.71%) | 1,636 |
7 Sep 2018 | INR | 6.02 | 6.02 | 5.47 | 5.6 | 5.6 | -0.15 (-2.61%) | 10,462 |