Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | INR | 43.75 | 43.75 | 43.5 | 43.65 | 21.825 | -0.25 (-0.57%) | 54,000 |
12 Oct 2018 | INR | 41 | 43.9 | 41 | 43.9 | 21.95 | -1.55 (-3.41%) | 18,000 |
11 Oct 2018 | INR | 45.45 | 45.45 | 45.45 | 45.45 | 22.725 | +2.7 (+6.32%) | 3,000 |
10 Oct 2018 | INR | 42.7 | 42.8 | 42.7 | 42.75 | 21.375 | 0.0 (0.0%) | 54,000 |
9 Oct 2018 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 21.375 | -0.1 (-0.23%) | 72,000 |
8 Oct 2018 | INR | 42.85 | 42.85 | 42.85 | 42.85 | 21.425 | -0.05 (-0.12%) | 3,000 |
5 Oct 2018 | INR | 42.5 | 43 | 42.5 | 42.9 | 21.45 | +0.15 (+0.35%) | 78,000 |
4 Oct 2018 | INR | 34.2 | 43 | 34.2 | 42.75 | 21.375 | 0.0 (0.0%) | 81,000 |
3 Oct 2018 | INR | 43 | 43 | 42.75 | 42.75 | 21.375 | +0.1 (+0.23%) | 27,000 |
1 Oct 2018 | INR | 43.75 | 43.75 | 42.5 | 42.65 | 21.325 | -1.15 (-2.63%) | 69,000 |
28 Sep 2018 | INR | 44.5 | 44.5 | 43.25 | 43.8 | 21.9 | -1.7 (-3.74%) | 81,000 |
27 Sep 2018 | INR | 45 | 45.5 | 45 | 45.5 | 22.75 | -0.2 (-0.44%) | 78,000 |
26 Sep 2018 | INR | 46 | 46 | 45.5 | 45.7 | 22.85 | -0.2 (-0.44%) | 168,000 |
25 Sep 2018 | INR | 45 | 45.9 | 43.75 | 45.9 | 22.95 | +0.2 (+0.44%) | 153,000 |
24 Sep 2018 | INR | 45.05 | 45.7 | 45 | 45.7 | 22.85 | +0.05 (+0.11%) | 120,000 |
21 Sep 2018 | INR | 46.2 | 47 | 45.5 | 45.65 | 22.825 | -2.2 (-4.60%) | 135,000 |
19 Sep 2018 | INR | 45.6 | 48.2 | 45.6 | 47.85 | 23.925 | +1.1 (+2.35%) | 162,000 |
18 Sep 2018 | INR | 47 | 48.6 | 45.55 | 46.75 | 23.375 | +0.1 (+0.21%) | 204,000 |
17 Sep 2018 | INR | 45.8 | 47.5 | 45.8 | 46.65 | 23.325 | -0.6 (-1.27%) | 318,000 |
14 Sep 2018 | INR | 45.95 | 47.25 | 45.45 | 47.25 | 23.625 | +1.9 (+4.19%) | 183,000 |
12 Sep 2018 | INR | 45.5 | 46.05 | 45 | 45.35 | 22.675 | -0.65 (-1.41%) | 477,000 |
11 Sep 2018 | INR | 48.2 | 48.2 | 46 | 46 | 23 | -1.95 (-4.07%) | 447,000 |
10 Sep 2018 | INR | 47 | 48.9 | 47 | 47.95 | 23.975 | 0.0 (0.0%) | 768,000 |