Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | INR | 24 | 26.95 | 24 | 26 | 2.6 | +0.5 (+1.96%) | 84,000 |
25 Oct 2018 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 2.55 | -0.05 (-0.20%) | 12,000 |
23 Oct 2018 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 2.555 | -1.4 (-5.19%) | 4,000 |
22 Oct 2018 | INR | 25.5 | 26.95 | 25.5 | 26.95 | 2.695 | +1.45 (+5.69%) | 12,000 |
19 Oct 2018 | INR | 26.9 | 27 | 25.5 | 25.5 | 2.55 | -0.5 (-1.92%) | 24,000 |
15 Oct 2018 | INR | 25.95 | 26 | 25.95 | 26 | 2.6 | -1 (-3.70%) | 8,000 |
12 Oct 2018 | INR | 24.5 | 27 | 24.5 | 27 | 2.7 | +3 (+12.50%) | 8,000 |
11 Oct 2018 | INR | 23.5 | 24.35 | 23.5 | 24 | 2.4 | -0.35 (-1.44%) | 12,000 |
10 Oct 2018 | INR | 24.5 | 26.75 | 24.35 | 24.35 | 2.435 | +0.4 (+1.67%) | 16,000 |
8 Oct 2018 | INR | 24.25 | 24.45 | 23.95 | 23.95 | 2.395 | -2.05 (-7.88%) | 20,000 |
5 Oct 2018 | INR | 23.7 | 27.7 | 23 | 26 | 2.6 | +1.5 (+6.12%) | 36,000 |
4 Oct 2018 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 2.45 | -0.95 (-3.73%) | 4,000 |
1 Oct 2018 | INR | 26.5 | 26.5 | 25 | 25.45 | 2.545 | +0.2 (+0.79%) | 32,000 |
28 Sep 2018 | INR | 27.9 | 28 | 25.25 | 25.25 | 2.525 | -2.8 (-9.98%) | 284,000 |
27 Sep 2018 | INR | 28.1 | 28.1 | 27.6 | 28.05 | 2.805 | -0.2 (-0.71%) | 40,000 |
26 Sep 2018 | INR | 27 | 28.3 | 26.85 | 28.25 | 2.825 | +1 (+3.67%) | 224,000 |
25 Sep 2018 | INR | 26.5 | 27.8 | 25.6 | 27.25 | 2.725 | -0.55 (-1.98%) | 116,000 |
24 Sep 2018 | INR | 28 | 28.25 | 27.15 | 27.8 | 2.78 | -0.6 (-2.11%) | 480,000 |
21 Sep 2018 | INR | 29 | 29.5 | 27.4 | 28.4 | 2.84 | -0.1 (-0.35%) | 64,000 |
19 Sep 2018 | INR | 28.2 | 28.75 | 28.2 | 28.5 | 2.85 | -0.45 (-1.55%) | 40,000 |
18 Sep 2018 | INR | 27.8 | 28.95 | 27.75 | 28.95 | 2.895 | -0.15 (-0.52%) | 28,000 |
17 Sep 2018 | INR | 29.6 | 29.6 | 28.3 | 29.1 | 2.91 | -0.2 (-0.68%) | 184,000 |
14 Sep 2018 | INR | 28.7 | 29.45 | 28.7 | 29.3 | 2.93 | -0.2 (-0.68%) | 132,000 |
12 Sep 2018 | INR | 29.95 | 30 | 28.75 | 29.5 | 2.95 | +0.5 (+1.72%) | 108,000 |
11 Sep 2018 | INR | 28.15 | 29 | 28.05 | 29 | 2.9 | +0.45 (+1.58%) | 64,000 |
10 Sep 2018 | INR | 28 | 29 | 27.6 | 28.55 | 2.855 | +0.45 (+1.60%) | 140,000 |
7 Sep 2018 | INR | 26.5 | 28.5 | 26.5 | 28.1 | 2.81 | +0.85 (+3.12%) | 304,000 |
6 Sep 2018 | INR | 27.1 | 27.8 | 26 | 27.25 | 2.725 | 0.0 (0.0%) | 576,000 |