Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 38.8 | 39.75 | 38.8 | 39.6 | 39.6 | +0.5 (+1.28%) | 182,157 |
12 Sep 2018 | INR | 39.75 | 39.75 | 38.8 | 39.1 | 39.1 | -0.3 (-0.76%) | 168,307 |
11 Sep 2018 | INR | 39.75 | 40.05 | 39.2 | 39.4 | 39.4 | -0.25 (-0.63%) | 229,041 |
10 Sep 2018 | INR | 40 | 40.15 | 39.6 | 39.65 | 39.65 | -0.4 (-1.00%) | 299,905 |
7 Sep 2018 | INR | 40.25 | 40.45 | 39.9 | 40.05 | 40.05 | 0.0 (0.0%) | 271,167 |
6 Sep 2018 | INR | 40.15 | 41 | 39.8 | 40.05 | 40.05 | +0.05 (+0.13%) | 722,637 |
5 Sep 2018 | INR | 40.05 | 40.75 | 39.9 | 40 | 40 | -0.2 (-0.50%) | 484,995 |
4 Sep 2018 | INR | 40.7 | 41.15 | 40.05 | 40.2 | 40.2 | -0.35 (-0.86%) | 324,054 |
3 Sep 2018 | INR | 40.85 | 41.2 | 40.4 | 40.55 | 40.55 | -0.4 (-0.98%) | 355,414 |
31 Aug 2018 | INR | 41 | 41.4 | 40.55 | 40.95 | 40.95 | +0.05 (+0.12%) | 192,172 |
30 Aug 2018 | INR | 40.8 | 41.6 | 40.35 | 40.9 | 40.9 | +0.1 (+0.25%) | 314,296 |
29 Aug 2018 | INR | 41.4 | 41.55 | 40.7 | 40.8 | 40.8 | -0.3 (-0.73%) | 174,349 |
28 Aug 2018 | INR | 41.4 | 41.6 | 40.95 | 41.1 | 41.1 | -0.15 (-0.36%) | 230,184 |
27 Aug 2018 | INR | 40.9 | 42.15 | 40.5 | 41.25 | 41.25 | +0.6 (+1.48%) | 326,215 |
24 Aug 2018 | INR | 41.35 | 41.5 | 40.5 | 40.65 | 40.65 | -0.7 (-1.69%) | 267,485 |
23 Aug 2018 | INR | 42.45 | 42.5 | 41.1 | 41.35 | 41.35 | -0.9 (-2.13%) | 196,344 |
21 Aug 2018 | INR | 41.6 | 43.25 | 41.2 | 42.25 | 42.25 | +0.65 (+1.56%) | 544,328 |
20 Aug 2018 | INR | 42 | 42.3 | 41.2 | 41.6 | 41.6 | -0.15 (-0.36%) | 301,178 |
17 Aug 2018 | INR | 41.7 | 42.15 | 41.4 | 41.75 | 41.75 | +0.35 (+0.85%) | 166,223 |
16 Aug 2018 | INR | 41.5 | 42.3 | 41.25 | 41.4 | 41.4 | -0.35 (-0.84%) | 291,742 |
14 Aug 2018 | INR | 42.6 | 43 | 41.55 | 41.75 | 41.75 | -1 (-2.34%) | 185,725 |
13 Aug 2018 | INR | 43 | 43.8 | 42.7 | 42.75 | 42.75 | -0.9 (-2.06%) | 197,164 |
10 Aug 2018 | INR | 44.15 | 44.6 | 43.1 | 43.65 | 43.65 | -0.3 (-0.68%) | 225,896 |
9 Aug 2018 | INR | 44.05 | 45.25 | 43.8 | 43.95 | 43.95 | +0.1 (+0.23%) | 220,877 |
8 Aug 2018 | INR | 44.9 | 45.4 | 43.5 | 43.85 | 43.85 | -1 (-2.23%) | 331,792 |
7 Aug 2018 | INR | 46 | 46.3 | 44.6 | 44.85 | 44.85 | -1.15 (-2.50%) | 274,505 |
6 Aug 2018 | INR | 46.55 | 47.25 | 45.75 | 46 | 46 | -0.55 (-1.18%) | 284,697 |
3 Aug 2018 | INR | 46.05 | 47.75 | 46.05 | 46.55 | 46.55 | +1.05 (+2.31%) | 613,725 |
2 Aug 2018 | INR | 46.25 | 46.8 | 45.25 | 45.5 | 45.5 | -0.85 (-1.83%) | 387,742 |
1 Aug 2018 | INR | 46.8 | 48.35 | 45.15 | 46.35 | 46.35 | -0.45 (-0.96%) | 1,524,464 |