Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2018 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 30 |
19 Sep 2018 | INR | 3.55 | 3.85 | 3.55 | 3.65 | 3.65 | -0.07 (-1.88%) | 1,156 |
18 Sep 2018 | INR | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -0.13 (-3.38%) | 2,867 |
17 Sep 2018 | INR | 3.8 | 3.85 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,550 |
14 Sep 2018 | INR | 3.84 | 3.84 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 166 |
12 Sep 2018 | INR | 3.89 | 3.9 | 3.72 | 3.85 | 3.85 | -0.05 (-1.28%) | 2,832 |
11 Sep 2018 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.15 (-3.70%) | 285 |
10 Sep 2018 | INR | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,725 |
7 Sep 2018 | INR | 4.13 | 4.13 | 4.1 | 4.1 | 4.1 | -0.03 (-0.73%) | 272 |
6 Sep 2018 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | +0.14 (+3.51%) | 1 |
5 Sep 2018 | INR | 4.06 | 4.06 | 3.71 | 3.99 | 3.99 | +0.11 (+2.84%) | 6,300 |
4 Sep 2018 | INR | 3.57 | 3.9 | 3.57 | 3.88 | 3.88 | +0.13 (+3.47%) | 1,456 |
3 Sep 2018 | INR | 3.75 | 3.9 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 1,539 |
31 Aug 2018 | INR | 3.75 | 3.89 | 3.63 | 3.75 | 3.75 | 0.0 (0.0%) | 5,070 |
30 Aug 2018 | INR | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | -0.08 (-2.09%) | 970 |
29 Aug 2018 | INR | 3.84 | 3.84 | 3.65 | 3.83 | 3.83 | -0.01 (-0.26%) | 2,760 |
28 Aug 2018 | INR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | +0.18 (+4.92%) | 1,370 |
27 Aug 2018 | INR | 3.83 | 3.83 | 3.66 | 3.66 | 3.66 | -0.17 (-4.44%) | 6,001 |
24 Aug 2018 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 578 |
23 Aug 2018 | INR | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | -0.19 (-4.73%) | 1,340 |
21 Aug 2018 | INR | 4 | 4.02 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 265 |
20 Aug 2018 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 3,251 |
17 Aug 2018 | INR | 4 | 4 | 4 | 4 | 4 | -0.15 (-3.61%) | 1,039 |
16 Aug 2018 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 3,162 |
14 Aug 2018 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 700 |
13 Aug 2018 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 1,168 |
10 Aug 2018 | INR | 4.01 | 4.18 | 4.01 | 4.15 | 4.15 | -0.03 (-0.72%) | 387 |
9 Aug 2018 | INR | 4.34 | 4.35 | 4.18 | 4.18 | 4.18 | -0.19 (-4.35%) | 4,075 |
8 Aug 2018 | INR | 4.15 | 4.38 | 4.15 | 4.37 | 4.37 | +0.17 (+4.05%) | 1,685 |
7 Aug 2018 | INR | 4.15 | 4.2 | 4.15 | 4.2 | 4.2 | +0.11 (+2.69%) | 1,718 |