Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 29.45 | 34.2 | 29.45 | 32.6 | 32.6 | +3.6 (+12.41%) | 59,680 |
30 Jul 2018 | INR | 28.3 | 29.6 | 28.3 | 29 | 29 | +1 (+3.57%) | 5,450 |
27 Jul 2018 | INR | 28.2 | 28.65 | 27.5 | 28 | 28 | -0.1 (-0.36%) | 16,760 |
26 Jul 2018 | INR | 28.8 | 28.8 | 27.9 | 28.1 | 28.1 | -0.8 (-2.77%) | 8,056 |
25 Jul 2018 | INR | 29.85 | 29.9 | 28.8 | 28.9 | 28.9 | +0.15 (+0.52%) | 6,310 |
24 Jul 2018 | INR | 27.75 | 29.8 | 27.05 | 28.75 | 28.75 | +1.75 (+6.48%) | 4,344 |
23 Jul 2018 | INR | 27 | 27.1 | 26.4 | 27 | 27 | 0.0 (0.0%) | 2,435 |
20 Jul 2018 | INR | 28.1 | 28.1 | 26.65 | 27 | 27 | -0.65 (-2.35%) | 5,639 |
19 Jul 2018 | INR | 27.4 | 28.75 | 26.95 | 27.65 | 27.65 | +0.05 (+0.18%) | 45,515 |
18 Jul 2018 | INR | 29.1 | 29.2 | 26.75 | 27.6 | 27.6 | +0.05 (+0.18%) | 8,255 |
17 Jul 2018 | INR | 27.35 | 28 | 26.6 | 27.55 | 27.55 | +0.5 (+1.85%) | 9,774 |
16 Jul 2018 | INR | 29 | 29.05 | 27 | 27.05 | 27.05 | -2.05 (-7.04%) | 11,135 |
13 Jul 2018 | INR | 29.6 | 29.6 | 28.5 | 29.1 | 29.1 | -0.1 (-0.34%) | 3,009 |
12 Jul 2018 | INR | 30.1 | 30.3 | 29.2 | 29.2 | 29.2 | -0.75 (-2.50%) | 9,960 |
11 Jul 2018 | INR | 30.4 | 30.75 | 29.5 | 29.95 | 29.95 | +0.15 (+0.50%) | 14,717 |
10 Jul 2018 | INR | 29.65 | 30.65 | 29.65 | 29.8 | 29.8 | -0.2 (-0.67%) | 1,884 |
9 Jul 2018 | INR | 28.85 | 30.4 | 28.85 | 30 | 30 | +0.7 (+2.39%) | 6,322 |
6 Jul 2018 | INR | 29.35 | 29.9 | 28.4 | 29.3 | 29.3 | +0.65 (+2.27%) | 4,615 |
5 Jul 2018 | INR | 29.4 | 29.9 | 28.4 | 28.65 | 28.65 | -1.05 (-3.54%) | 17,617 |
4 Jul 2018 | INR | 29.2 | 30 | 29.1 | 29.7 | 29.7 | -0.45 (-1.49%) | 4,188 |
3 Jul 2018 | INR | 29.5 | 31.3 | 29.15 | 30.15 | 30.15 | 0.0 (0.0%) | 7,115 |
2 Jul 2018 | INR | 29.6 | 30.95 | 28.55 | 30.15 | 30.15 | +0.45 (+1.52%) | 4,840 |
29 Jun 2018 | INR | 26.9 | 29.75 | 26.9 | 29.7 | 29.7 | +1.15 (+4.03%) | 4,108 |
28 Jun 2018 | INR | 29.2 | 29.25 | 27.95 | 28.55 | 28.55 | -1.3 (-4.36%) | 9,192 |
27 Jun 2018 | INR | 32.3 | 32.3 | 29.15 | 29.85 | 29.85 | -2.1 (-6.57%) | 9,380 |
26 Jun 2018 | INR | 32.75 | 32.75 | 31.85 | 31.95 | 31.95 | -1.55 (-4.63%) | 4,637 |
25 Jun 2018 | INR | 33.45 | 34 | 32.8 | 33.5 | 33.5 | -1 (-2.90%) | 4,007 |
22 Jun 2018 | INR | 33.5 | 34.7 | 33.5 | 34.5 | 34.5 | +0.5 (+1.47%) | 975 |
21 Jun 2018 | INR | 34 | 34.85 | 33.55 | 34 | 34 | +0.05 (+0.15%) | 2,870 |
20 Jun 2018 | INR | 33.8 | 34.9 | 33.6 | 33.95 | 33.95 | -0.25 (-0.73%) | 3,090 |