Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2018 | INR | 36 | 37.2 | 36 | 37.15 | 37.15 | +1.5 (+4.21%) | 4,329 |
2 Aug 2018 | INR | 37.1 | 37.1 | 35.45 | 35.65 | 35.65 | -0.3 (-0.83%) | 4,273 |
1 Aug 2018 | INR | 36.2 | 36.95 | 35.8 | 35.95 | 35.95 | -1.35 (-3.62%) | 5,120 |
31 Jul 2018 | INR | 38.1 | 40.1 | 37.15 | 37.3 | 37.3 | -1.8 (-4.60%) | 24,403 |
30 Jul 2018 | INR | 38.05 | 39.45 | 38.05 | 39.1 | 39.1 | +1.4 (+3.71%) | 2,112 |
27 Jul 2018 | INR | 38.05 | 39 | 37 | 37.7 | 37.7 | -0.5 (-1.31%) | 8,410 |
26 Jul 2018 | INR | 37 | 38.5 | 37 | 38.2 | 38.2 | +1.2 (+3.24%) | 3,154 |
25 Jul 2018 | INR | 35.75 | 37.5 | 35.75 | 37 | 37 | +1.25 (+3.50%) | 4,393 |
24 Jul 2018 | INR | 34.5 | 35.75 | 34.5 | 35.75 | 35.75 | +1.7 (+4.99%) | 8,399 |
23 Jul 2018 | INR | 36.85 | 36.85 | 33.65 | 34.05 | 34.05 | -1.35 (-3.81%) | 7,443 |
20 Jul 2018 | INR | 36.45 | 37.3 | 34.5 | 35.4 | 35.4 | -0.4 (-1.12%) | 4,998 |
19 Jul 2018 | INR | 37.6 | 37.9 | 35.75 | 35.8 | 35.8 | -1.8 (-4.79%) | 5,172 |
18 Jul 2018 | INR | 39.25 | 39.25 | 37.5 | 37.6 | 37.6 | -1.65 (-4.20%) | 2,252 |
17 Jul 2018 | INR | 37 | 39.45 | 36.45 | 39.25 | 39.25 | +1.3 (+3.43%) | 1,206 |
16 Jul 2018 | INR | 40.1 | 40.1 | 37.75 | 37.95 | 37.95 | -1.75 (-4.41%) | 870 |
13 Jul 2018 | INR | 40 | 40 | 38.45 | 39.7 | 39.7 | +1.25 (+3.25%) | 7,809 |
12 Jul 2018 | INR | 39.6 | 40.5 | 38.25 | 38.45 | 38.45 | -0.9 (-2.29%) | 2,078 |
11 Jul 2018 | INR | 39.55 | 39.6 | 38.8 | 39.35 | 39.35 | +0.35 (+0.90%) | 632 |
10 Jul 2018 | INR | 37.2 | 39.95 | 37.2 | 39 | 39 | -0.1 (-0.26%) | 2,510 |
9 Jul 2018 | INR | 39 | 39.45 | 37.1 | 39.1 | 39.1 | +1.2 (+3.17%) | 392 |
6 Jul 2018 | INR | 35.8 | 38.1 | 35.8 | 37.9 | 37.9 | +1.05 (+2.85%) | 1,413 |
5 Jul 2018 | INR | 36.15 | 37.85 | 35.55 | 36.85 | 36.85 | +0.7 (+1.94%) | 1,941 |
4 Jul 2018 | INR | 37.2 | 38.95 | 36 | 36.15 | 36.15 | -1.15 (-3.08%) | 3,670 |
3 Jul 2018 | INR | 38.1 | 39.1 | 37 | 37.3 | 37.3 | -0.95 (-2.48%) | 2,234 |
2 Jul 2018 | INR | 37.55 | 40 | 37.55 | 38.25 | 38.25 | -0.5 (-1.29%) | 644 |
29 Jun 2018 | INR | 39 | 39 | 38 | 38.75 | 38.75 | -0.45 (-1.15%) | 5,074 |
28 Jun 2018 | INR | 37.9 | 39.9 | 37.85 | 39.2 | 39.2 | -0.55 (-1.38%) | 4,150 |
27 Jun 2018 | INR | 41.9 | 41.9 | 38.15 | 39.75 | 39.75 | -0.25 (-0.63%) | 2,785 |
26 Jun 2018 | INR | 40 | 41.2 | 39.3 | 40 | 40 | -0.05 (-0.12%) | 3,756 |
25 Jun 2018 | INR | 42 | 42.15 | 40 | 40.05 | 40.05 | -0.1 (-0.25%) | 2,130 |