Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2018 | INR | 29 | 29 | 27 | 27.8 | 27.8 | -0.2 (-0.71%) | 2,097 |
1 Nov 2018 | INR | 29.25 | 29.25 | 27.1 | 28 | 28 | -0.35 (-1.23%) | 1,115 |
31 Oct 2018 | INR | 28.75 | 28.75 | 26.5 | 28.35 | 28.35 | +0.8 (+2.90%) | 1,546 |
30 Oct 2018 | INR | 28.85 | 28.85 | 27.2 | 27.55 | 27.55 | -1.05 (-3.67%) | 7,638 |
29 Oct 2018 | INR | 29 | 29 | 27.55 | 28.6 | 28.6 | +0.1 (+0.35%) | 9,649 |
26 Oct 2018 | INR | 27.15 | 28.9 | 27.15 | 28.5 | 28.5 | +0.25 (+0.88%) | 20,296 |
25 Oct 2018 | INR | 30.1 | 30.1 | 28 | 28.25 | 28.25 | -0.8 (-2.75%) | 6,338 |
24 Oct 2018 | INR | 28.05 | 30.7 | 28 | 29.05 | 29.05 | -0.3 (-1.02%) | 19,030 |
23 Oct 2018 | INR | 29.85 | 29.85 | 27.2 | 29.35 | 29.35 | +0.9 (+3.16%) | 15,451 |
22 Oct 2018 | INR | 30.8 | 31.15 | 28.45 | 28.45 | 28.45 | -1.3 (-4.37%) | 2,984 |
19 Oct 2018 | INR | 32.15 | 32.15 | 29.15 | 29.75 | 29.75 | -0.9 (-2.94%) | 5,351 |
17 Oct 2018 | INR | 31.05 | 31.05 | 28.45 | 30.65 | 30.65 | +1.05 (+3.55%) | 19,798 |
16 Oct 2018 | INR | 29.4 | 29.6 | 27.6 | 29.6 | 29.6 | +1.4 (+4.96%) | 5,320 |
15 Oct 2018 | INR | 28.5 | 28.6 | 26.6 | 28.2 | 28.2 | +0.95 (+3.49%) | 17,655 |
12 Oct 2018 | INR | 27 | 28.2 | 26.1 | 27.25 | 27.25 | +0.1 (+0.37%) | 21,970 |
11 Oct 2018 | INR | 29.5 | 29.5 | 27.05 | 27.15 | 27.15 | -1.3 (-4.57%) | 16,328 |
10 Oct 2018 | INR | 28.95 | 28.95 | 26.7 | 28.45 | 28.45 | +0.35 (+1.25%) | 12,856 |
9 Oct 2018 | INR | 28 | 30.8 | 28 | 28.1 | 28.1 | -1.35 (-4.58%) | 15,428 |
8 Oct 2018 | INR | 32.25 | 32.25 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 11,540 |
5 Oct 2018 | INR | 34 | 34 | 30.85 | 30.95 | 30.95 | -1.5 (-4.62%) | 8,516 |
4 Oct 2018 | INR | 35 | 35.5 | 32.3 | 32.45 | 32.45 | -1.55 (-4.56%) | 10,357 |
3 Oct 2018 | INR | 34.35 | 34.4 | 31.2 | 34 | 34 | +1.2 (+3.66%) | 51,977 |
1 Oct 2018 | INR | 35.75 | 35.75 | 32.35 | 32.8 | 32.8 | -1.25 (-3.67%) | 3,519 |
28 Sep 2018 | INR | 36.9 | 36.9 | 33.95 | 34.05 | 34.05 | -1.65 (-4.62%) | 6,797 |
27 Sep 2018 | INR | 35.7 | 37.55 | 35.7 | 35.7 | 35.7 | -1.85 (-4.93%) | 1,903 |
26 Sep 2018 | INR | 39.9 | 39.9 | 37.55 | 37.55 | 37.55 | -1.95 (-4.94%) | 2,802 |
25 Sep 2018 | INR | 40 | 40 | 37.35 | 39.5 | 39.5 | +0.2 (+0.51%) | 640 |
24 Sep 2018 | INR | 41 | 41 | 38.05 | 39.3 | 39.3 | -0.5 (-1.26%) | 2,678 |
21 Sep 2018 | INR | 42 | 42 | 38 | 39.8 | 39.8 | -0.2 (-0.50%) | 1,602 |
19 Sep 2018 | INR | 41.45 | 41.45 | 38 | 40 | 40 | +0.4 (+1.01%) | 1,307 |