Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 9.4 | 9.7 | 9.1 | 9.1 | 9.1 | -0.45 (-4.71%) | 208,439 |
11 Sep 2018 | INR | 9.95 | 9.95 | 9.5 | 9.55 | 9.55 | -0.3 (-3.05%) | 111,173 |
10 Sep 2018 | INR | 10 | 10 | 9.6 | 9.85 | 9.85 | -0.05 (-0.51%) | 87,065 |
7 Sep 2018 | INR | 10 | 10.1 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 121,074 |
6 Sep 2018 | INR | 10.2 | 10.35 | 9.8 | 9.9 | 9.9 | -0.2 (-1.98%) | 156,013 |
5 Sep 2018 | INR | 9.9 | 10.35 | 9.9 | 10.1 | 10.1 | -0.2 (-1.94%) | 82,347 |
4 Sep 2018 | INR | 10.2 | 10.6 | 10.15 | 10.3 | 10.3 | -0.1 (-0.96%) | 78,430 |
3 Sep 2018 | INR | 10.6 | 10.8 | 10.2 | 10.4 | 10.4 | -0.2 (-1.89%) | 256,170 |
31 Aug 2018 | INR | 11.1 | 11.1 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 402,031 |
30 Aug 2018 | INR | 10.8 | 10.9 | 10.3 | 10.8 | 10.8 | +0.15 (+1.41%) | 142,635 |
29 Aug 2018 | INR | 10.65 | 10.75 | 9.85 | 10.65 | 10.65 | +0.3 (+2.90%) | 204,081 |
28 Aug 2018 | INR | 10.55 | 11.2 | 10.25 | 10.35 | 10.35 | -0.4 (-3.72%) | 473,739 |
27 Aug 2018 | INR | 11.3 | 11.5 | 10.7 | 10.75 | 10.75 | -0.5 (-4.44%) | 268,939 |
24 Aug 2018 | INR | 11.3 | 11.55 | 11 | 11.25 | 11.25 | -0.3 (-2.60%) | 248,591 |
23 Aug 2018 | INR | 11.65 | 12 | 11.15 | 11.55 | 11.55 | 0.0 (0.0%) | 300,624 |
21 Aug 2018 | INR | 11.3 | 11.85 | 11.3 | 11.55 | 11.55 | +0.25 (+2.21%) | 369,711 |
20 Aug 2018 | INR | 11.75 | 11.8 | 11.15 | 11.3 | 11.3 | -0.4 (-3.42%) | 124,566 |
17 Aug 2018 | INR | 11.15 | 12.2 | 11.15 | 11.7 | 11.7 | 0.0 (0.0%) | 190,738 |
16 Aug 2018 | INR | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | -0.6 (-4.88%) | 183,989 |
14 Aug 2018 | INR | 12.6 | 12.6 | 12.3 | 12.3 | 12.3 | -0.6 (-4.65%) | 53,900 |
13 Aug 2018 | INR | 12.8 | 13 | 12.6 | 12.9 | 12.9 | +0.35 (+2.79%) | 140,922 |
10 Aug 2018 | INR | 12.4 | 12.9 | 12.4 | 12.55 | 12.55 | -0.35 (-2.71%) | 66,404 |
9 Aug 2018 | INR | 12.9 | 13.1 | 12.5 | 12.9 | 12.9 | +0.1 (+0.78%) | 107,787 |
8 Aug 2018 | INR | 13 | 13.2 | 12.75 | 12.8 | 12.8 | -0.25 (-1.92%) | 115,228 |
7 Aug 2018 | INR | 13.7 | 13.7 | 13 | 13.05 | 13.05 | -0.2 (-1.51%) | 108,559 |
6 Aug 2018 | INR | 13.5 | 13.55 | 13 | 13.25 | 13.25 | +0.3 (+2.32%) | 158,642 |
3 Aug 2018 | INR | 12 | 12.95 | 12 | 12.95 | 12.95 | +0.6 (+4.86%) | 49,585 |
2 Aug 2018 | INR | 11.25 | 12.35 | 11.25 | 12.35 | 12.35 | -2.4 (-16.27%) | 187,708 |
1 Aug 2018 | INR | 15.75 | 15.8 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 566,122 |
31 Jul 2018 | INR | 15.55 | 15.7 | 15.1 | 15.5 | 15.5 | +0.3 (+1.97%) | 3,160,128 |