Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 6.9 | 7.35 | 6.9 | 7.15 | 7.15 | +0.3 (+4.38%) | 1,838,564 |
30 Oct 2018 | INR | 6.65 | 6.9 | 6.65 | 6.85 | 6.85 | +0.05 (+0.74%) | 18,427 |
29 Oct 2018 | INR | 6.8 | 6.95 | 6.75 | 6.8 | 6.8 | -0.2 (-2.86%) | 23,444 |
26 Oct 2018 | INR | 7 | 7.15 | 6.65 | 7 | 7 | 0.0 (0.0%) | 4,694 |
25 Oct 2018 | INR | 7 | 7 | 6.75 | 7 | 7 | 0.0 (0.0%) | 6,113 |
24 Oct 2018 | INR | 7 | 7 | 6.9 | 7 | 7 | -0.1 (-1.41%) | 1,573 |
23 Oct 2018 | INR | 6.95 | 7.15 | 6.95 | 7.1 | 7.1 | +0.15 (+2.16%) | 5,242 |
22 Oct 2018 | INR | 6.85 | 7.45 | 6.8 | 6.95 | 6.95 | +0.1 (+1.46%) | 5,561 |
19 Oct 2018 | INR | 7 | 7.1 | 6.75 | 6.85 | 6.85 | -0.15 (-2.14%) | 38,763 |
17 Oct 2018 | INR | 7.75 | 7.75 | 6.9 | 7 | 7 | -0.4 (-5.41%) | 10,089 |
16 Oct 2018 | INR | 7.25 | 7.85 | 7 | 7.4 | 7.4 | +0.3 (+4.23%) | 21,439 |
15 Oct 2018 | INR | 7.8 | 7.8 | 6.8 | 7.1 | 7.1 | -0.25 (-3.40%) | 4,649 |
12 Oct 2018 | INR | 6.8 | 7.5 | 6.8 | 7.35 | 7.35 | +0.35 (+5%) | 11,061 |
11 Oct 2018 | INR | 7.1 | 7.1 | 6.3 | 7 | 7 | +0.15 (+2.19%) | 30,372 |
10 Oct 2018 | INR | 7 | 7 | 6.55 | 6.85 | 6.85 | +0.15 (+2.24%) | 13,549 |
9 Oct 2018 | INR | 6.75 | 7.1 | 6.55 | 6.7 | 6.7 | -0.2 (-2.90%) | 5,444 |
8 Oct 2018 | INR | 7.05 | 7.05 | 6.65 | 6.9 | 6.9 | -0.15 (-2.13%) | 33,112 |
5 Oct 2018 | INR | 7.05 | 7.15 | 6.9 | 7.05 | 7.05 | +0.1 (+1.44%) | 53,467 |
4 Oct 2018 | INR | 7 | 7.1 | 6.85 | 6.95 | 6.95 | -0.2 (-2.80%) | 14,403 |
3 Oct 2018 | INR | 7.55 | 7.55 | 6.8 | 7.15 | 7.15 | +0.1 (+1.42%) | 34,293 |
1 Oct 2018 | INR | 7.2 | 7.65 | 6.9 | 7.05 | 7.05 | -0.4 (-5.37%) | 2,507,253 |
28 Sep 2018 | INR | 7.85 | 8.1 | 7.35 | 7.45 | 7.45 | -0.35 (-4.49%) | 135,906 |
27 Sep 2018 | INR | 7.6 | 7.85 | 7.5 | 7.8 | 7.8 | +0.2 (+2.63%) | 10,166 |
26 Sep 2018 | INR | 7.95 | 8.2 | 7.5 | 7.6 | 7.6 | -0.35 (-4.40%) | 42,834 |
25 Sep 2018 | INR | 7.75 | 8.05 | 7.4 | 7.95 | 7.95 | +0.2 (+2.58%) | 11,771 |
24 Sep 2018 | INR | 8.1 | 8.3 | 7.55 | 7.75 | 7.75 | -0.55 (-6.63%) | 34,087 |
21 Sep 2018 | INR | 8.85 | 9 | 8.1 | 8.3 | 8.3 | -0.55 (-6.21%) | 56,329 |
19 Sep 2018 | INR | 8.85 | 9.1 | 8.85 | 8.85 | 8.85 | -0.1 (-1.12%) | 44,949 |
18 Sep 2018 | INR | 9.2 | 9.45 | 8.5 | 8.95 | 8.95 | +0.15 (+1.70%) | 66,129 |
17 Sep 2018 | INR | 8.5 | 9 | 8.5 | 8.8 | 8.8 | 0.0 (0.0%) | 13,527 |