Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | INR | 44 | 48 | 43.1 | 46.65 | 46.65 | +1.8 (+4.01%) | 5,947 |
14 Sep 2018 | INR | 43.1 | 45.95 | 42.35 | 44.85 | 44.85 | +1.45 (+3.34%) | 5,370 |
12 Sep 2018 | INR | 43.65 | 44.35 | 42.2 | 43.4 | 43.4 | -0.25 (-0.57%) | 764 |
11 Sep 2018 | INR | 46.45 | 46.5 | 43.35 | 43.65 | 43.65 | -2.85 (-6.13%) | 1,878 |
10 Sep 2018 | INR | 45 | 48.7 | 43.7 | 46.5 | 46.5 | +0.3 (+0.65%) | 1,495 |
7 Sep 2018 | INR | 47.45 | 47.45 | 44.3 | 46.2 | 46.2 | -0.05 (-0.11%) | 4,483 |
6 Sep 2018 | INR | 47.6 | 47.85 | 45 | 46.25 | 46.25 | +1.25 (+2.78%) | 3,755 |
5 Sep 2018 | INR | 48.4 | 48.4 | 44.1 | 45 | 45 | -0.55 (-1.21%) | 2,053 |
4 Sep 2018 | INR | 48.4 | 49 | 45.1 | 45.55 | 45.55 | -3.9 (-7.89%) | 4,766 |
3 Sep 2018 | INR | 52 | 52 | 48.4 | 49.45 | 49.45 | +0.4 (+0.82%) | 2,206 |
31 Aug 2018 | INR | 48.5 | 52 | 47 | 49.05 | 49.05 | +3.1 (+6.75%) | 4,060 |
30 Aug 2018 | INR | 50.7 | 50.7 | 44.75 | 45.95 | 45.95 | -0.35 (-0.76%) | 2,619 |
29 Aug 2018 | INR | 46.5 | 48.9 | 46 | 46.3 | 46.3 | -0.85 (-1.80%) | 504 |
28 Aug 2018 | INR | 47 | 48.9 | 46.6 | 47.15 | 47.15 | +0.45 (+0.96%) | 1,626 |
27 Aug 2018 | INR | 47.5 | 47.85 | 46 | 46.7 | 46.7 | -0.45 (-0.95%) | 1,387 |
24 Aug 2018 | INR | 48 | 50.4 | 46.55 | 47.15 | 47.15 | -1.65 (-3.38%) | 817 |
23 Aug 2018 | INR | 49.45 | 50.25 | 47.55 | 48.8 | 48.8 | -1.2 (-2.40%) | 887 |
21 Aug 2018 | INR | 52.9 | 53 | 48.1 | 50 | 50 | +0.3 (+0.60%) | 1,919 |
20 Aug 2018 | INR | 48 | 49.95 | 47.4 | 49.7 | 49.7 | +1.7 (+3.54%) | 691 |
17 Aug 2018 | INR | 48.4 | 50.7 | 48 | 48 | 48 | -0.2 (-0.41%) | 831 |
16 Aug 2018 | INR | 47 | 50.7 | 46.15 | 48.2 | 48.2 | +0.4 (+0.84%) | 1,523 |
14 Aug 2018 | INR | 50 | 51.6 | 47.2 | 47.8 | 47.8 | -3.2 (-6.27%) | 1,784 |
13 Aug 2018 | INR | 51.5 | 51.95 | 48.1 | 51 | 51 | +1.65 (+3.34%) | 6,639 |
10 Aug 2018 | INR | 45.5 | 53 | 44.25 | 49.35 | 49.35 | +3.2 (+6.93%) | 17,496 |
9 Aug 2018 | INR | 47.9 | 47.9 | 45.35 | 46.15 | 46.15 | -2.05 (-4.25%) | 2,008 |
8 Aug 2018 | INR | 48.05 | 49.6 | 46 | 48.2 | 48.2 | -0.45 (-0.92%) | 3,930 |
7 Aug 2018 | INR | 47.2 | 49 | 47.2 | 48.65 | 48.65 | +1.6 (+3.40%) | 2,815 |
6 Aug 2018 | INR | 49 | 50.35 | 45.7 | 47.05 | 47.05 | -3.2 (-6.37%) | 7,257 |
3 Aug 2018 | INR | 44.5 | 50.9 | 44.5 | 50.25 | 50.25 | +6.15 (+13.95%) | 12,670 |
2 Aug 2018 | INR | 44.75 | 45.9 | 43.15 | 44.1 | 44.1 | -0.65 (-1.45%) | 4,611 |