Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | INR | 3.8 | 3.8 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 182,587 |
12 Dec 2018 | INR | 3.6 | 3.75 | 3.45 | 3.75 | 3.75 | +0.15 (+4.17%) | 603,901 |
11 Dec 2018 | INR | 3.6 | 3.7 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 487,638 |
10 Dec 2018 | INR | 3.8 | 3.85 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 544,021 |
7 Dec 2018 | INR | 4.05 | 4.05 | 3.85 | 3.9 | 3.9 | -0.15 (-3.70%) | 211,587 |
6 Dec 2018 | INR | 4.25 | 4.3 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 541,882 |
5 Dec 2018 | INR | 4.55 | 4.55 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 257,460 |
4 Dec 2018 | INR | 4.45 | 4.6 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 378,899 |
3 Dec 2018 | INR | 4.25 | 4.6 | 4.25 | 4.6 | 4.6 | +0.2 (+4.55%) | 252,749 |
30 Nov 2018 | INR | 4.45 | 4.55 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 364,082 |
29 Nov 2018 | INR | 4.8 | 4.8 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 395,060 |
28 Nov 2018 | INR | 4.65 | 4.85 | 4.65 | 4.8 | 4.8 | +0.15 (+3.23%) | 1,445,502 |
27 Nov 2018 | INR | 4.35 | 4.65 | 4.3 | 4.65 | 4.65 | +0.2 (+4.49%) | 858,692 |
26 Nov 2018 | INR | 4.5 | 4.65 | 4.35 | 4.45 | 4.45 | -0.1 (-2.20%) | 249,800 |
22 Nov 2018 | INR | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 87,547 |
21 Nov 2018 | INR | 4.45 | 4.7 | 4.45 | 4.65 | 4.65 | +0.1 (+2.20%) | 307,250 |
20 Nov 2018 | INR | 4.4 | 4.6 | 4.25 | 4.55 | 4.55 | +0.15 (+3.41%) | 356,648 |
19 Nov 2018 | INR | 4.45 | 4.6 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 494,174 |
16 Nov 2018 | INR | 4.75 | 4.9 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 444,015 |
15 Nov 2018 | INR | 4.75 | 4.8 | 4.7 | 4.8 | 4.8 | +0.2 (+4.35%) | 282,113 |
14 Nov 2018 | INR | 4.45 | 4.6 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 420,130 |
13 Nov 2018 | INR | 4.55 | 4.55 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 327,924 |
12 Nov 2018 | INR | 4.55 | 4.65 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 237,976 |
9 Nov 2018 | INR | 4.85 | 4.85 | 4.6 | 4.65 | 4.65 | -0.15 (-3.12%) | 553,752 |
7 Nov 2018 | INR | 4.75 | 4.8 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 82,479 |
6 Nov 2018 | INR | 4.8 | 4.85 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 334,748 |
5 Nov 2018 | INR | 4.8 | 4.8 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 176,217 |
2 Nov 2018 | INR | 4.85 | 4.85 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 299,888 |
1 Nov 2018 | INR | 4.75 | 4.9 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 245,725 |
31 Oct 2018 | INR | 4.75 | 4.8 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 237,194 |