Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 31.4 | 31.4 | 30.15 | 30.65 | 30.65 | -0.25 (-0.81%) | 16,907 |
12 Sep 2018 | INR | 33.95 | 34.4 | 30.4 | 30.9 | 30.9 | -1.85 (-5.65%) | 76,385 |
11 Sep 2018 | INR | 27.6 | 32.75 | 27.35 | 32.75 | 32.75 | +5.45 (+19.96%) | 170,857 |
10 Sep 2018 | INR | 27.7 | 28 | 27.2 | 27.3 | 27.3 | -0.3 (-1.09%) | 6,384 |
7 Sep 2018 | INR | 27.3 | 28.35 | 27.2 | 27.6 | 27.6 | 0.0 (0.0%) | 2,979 |
6 Sep 2018 | INR | 28.65 | 28.65 | 27 | 27.6 | 27.6 | +0.2 (+0.73%) | 4,179 |
5 Sep 2018 | INR | 28 | 28 | 27 | 27.4 | 27.4 | -0.55 (-1.97%) | 6,234 |
4 Sep 2018 | INR | 29.65 | 29.7 | 27.85 | 27.95 | 27.95 | -0.9 (-3.12%) | 3,746 |
3 Sep 2018 | INR | 28.65 | 29.6 | 28.35 | 28.85 | 28.85 | -0.05 (-0.17%) | 8,236 |
31 Aug 2018 | INR | 29 | 29.2 | 28.45 | 28.9 | 28.9 | -0.3 (-1.03%) | 3,207 |
30 Aug 2018 | INR | 28.05 | 29.55 | 28.05 | 29.2 | 29.2 | +1.3 (+4.66%) | 23,696 |
29 Aug 2018 | INR | 27.4 | 28.15 | 27.35 | 27.9 | 27.9 | -0.1 (-0.36%) | 3,583 |
28 Aug 2018 | INR | 27.9 | 28.2 | 27.1 | 28 | 28 | +0.55 (+2.00%) | 30,798 |
27 Aug 2018 | INR | 27.3 | 27.7 | 27.15 | 27.45 | 27.45 | +0.05 (+0.18%) | 3,764 |
24 Aug 2018 | INR | 27.15 | 27.75 | 27 | 27.4 | 27.4 | -0.35 (-1.26%) | 6,046 |
23 Aug 2018 | INR | 28 | 28 | 27.5 | 27.75 | 27.75 | -0.35 (-1.25%) | 24,101 |
21 Aug 2018 | INR | 27.4 | 29 | 27.4 | 28.1 | 28.1 | +0.55 (+2.00%) | 28,481 |
20 Aug 2018 | INR | 28.35 | 28.4 | 27.4 | 27.55 | 27.55 | -1.25 (-4.34%) | 4,630 |
17 Aug 2018 | INR | 28 | 29.25 | 27.25 | 28.8 | 28.8 | +1.8 (+6.67%) | 12,042 |
16 Aug 2018 | INR | 27.95 | 28 | 27 | 27 | 27 | -0.7 (-2.53%) | 3,704 |
14 Aug 2018 | INR | 28.85 | 28.85 | 27.25 | 27.7 | 27.7 | -0.35 (-1.25%) | 23,658 |
13 Aug 2018 | INR | 28.7 | 28.85 | 27.35 | 28.05 | 28.05 | -0.35 (-1.23%) | 12,248 |
10 Aug 2018 | INR | 29.65 | 29.9 | 28.05 | 28.4 | 28.4 | -3.45 (-10.83%) | 71,667 |
9 Aug 2018 | INR | 32.4 | 32.4 | 31.5 | 31.85 | 31.85 | +0.05 (+0.16%) | 2,660 |
8 Aug 2018 | INR | 32.55 | 32.85 | 31.5 | 31.8 | 31.8 | -0.6 (-1.85%) | 5,094 |
7 Aug 2018 | INR | 33.1 | 33.5 | 32.1 | 32.4 | 32.4 | -0.6 (-1.82%) | 8,419 |
6 Aug 2018 | INR | 33 | 33.45 | 32.2 | 33 | 33 | +0.05 (+0.15%) | 9,534 |
3 Aug 2018 | INR | 32.05 | 33.5 | 32 | 32.95 | 32.95 | -0.1 (-0.30%) | 5,534 |
2 Aug 2018 | INR | 32.1 | 33.4 | 32.1 | 33.05 | 33.05 | +0.8 (+2.48%) | 1,687 |
1 Aug 2018 | INR | 32.2 | 33.3 | 32.2 | 32.25 | 32.25 | -0.35 (-1.07%) | 1,679 |