Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | INR | 1,610 | 1,610 | 1,600 | 1,600.05 | 1,600.05 | +0.05 (+0.0%) | 70 |
20 Mar 2018 | INR | 1,605 | 1,623 | 1,600 | 1,600 | 1,600 | 0.0 (0.0%) | 1,439 |
19 Mar 2018 | INR | 1,602 | 1,602 | 1,585.25 | 1,600 | 1,600 | -25 (-1.54%) | 1,080 |
16 Mar 2018 | INR | 1,633 | 1,633 | 1,605.05 | 1,625 | 1,625 | +23 (+1.44%) | 33 |
15 Mar 2018 | INR | 1,605 | 1,627 | 1,600 | 1,602 | 1,602 | -13 (-0.80%) | 1,268 |
14 Mar 2018 | INR | 1,610 | 1,615 | 1,610 | 1,615 | 1,615 | +13.9 (+0.87%) | 48 |
13 Mar 2018 | INR | 1,600.05 | 1,614.5 | 1,585 | 1,601.1 | 1,601.1 | +1.1 (+0.07%) | 5,565 |
12 Mar 2018 | INR | 1,670 | 1,670 | 1,600 | 1,600 | 1,600 | -74.4 (-4.44%) | 613 |
9 Mar 2018 | INR | 1,600.05 | 1,679.45 | 1,600 | 1,674.4 | 1,674.4 | +73.85 (+4.61%) | 296 |
8 Mar 2018 | INR | 1,625 | 1,625 | 1,600.25 | 1,600.55 | 1,600.55 | -57.15 (-3.45%) | 2,916 |
7 Mar 2018 | INR | 1,660.05 | 1,660.05 | 1,650 | 1,657.7 | 1,657.7 | -18.25 (-1.09%) | 14 |
6 Mar 2018 | INR | 1,677.05 | 1,680 | 1,675 | 1,675.95 | 1,675.95 | -33 (-1.93%) | 43 |
5 Mar 2018 | INR | 1,680 | 1,708.95 | 1,680 | 1,708.95 | 1,708.95 | +8.95 (+0.53%) | 40,006 |
1 Mar 2018 | INR | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | 0.0 (0.0%) | 0 |
28 Feb 2018 | INR | 1,700 | 1,747.45 | 1,700 | 1,700 | 1,700 | -30 (-1.73%) | 139 |
27 Feb 2018 | INR | 1,744 | 1,744 | 1,730 | 1,730 | 1,730 | -47.95 (-2.70%) | 13 |
26 Feb 2018 | INR | 1,749.35 | 1,800 | 1,740 | 1,777.95 | 1,777.95 | +2.95 (+0.17%) | 48 |
23 Feb 2018 | INR | 1,775 | 1,775 | 1,775 | 1,775 | 1,775 | 0.0 (0.0%) | 0 |
22 Feb 2018 | INR | 1,756.9 | 1,800 | 1,750.1 | 1,775 | 1,775 | +55 (+3.20%) | 45 |
21 Feb 2018 | INR | 1,761.65 | 1,761.65 | 1,720 | 1,720 | 1,720 | +19.35 (+1.14%) | 114 |
20 Feb 2018 | INR | 1,730 | 1,730 | 1,700 | 1,700.65 | 1,700.65 | -9.35 (-0.55%) | 184 |
19 Feb 2018 | INR | 1,750 | 1,750 | 1,702.05 | 1,710 | 1,710 | -75 (-4.20%) | 23 |
16 Feb 2018 | INR | 1,743 | 1,790 | 1,725.1 | 1,785 | 1,785 | -5.8 (-0.32%) | 222 |
15 Feb 2018 | INR | 1,810 | 1,838.95 | 1,785.05 | 1,790.8 | 1,790.8 | -4.2 (-0.23%) | 1,004 |
14 Feb 2018 | INR | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | -22.15 (-1.22%) | 10 |
12 Feb 2018 | INR | 1,810 | 1,835 | 1,800.1 | 1,817.15 | 1,817.15 | -12.85 (-0.70%) | 49 |
9 Feb 2018 | INR | 1,810 | 1,862.45 | 1,800 | 1,830 | 1,830 | -9.75 (-0.53%) | 1,831 |
8 Feb 2018 | INR | 1,846.15 | 1,846.15 | 1,839.5 | 1,839.75 | 1,839.75 | +39.65 (+2.20%) | 3 |
7 Feb 2018 | INR | 1,850 | 1,875 | 1,800.1 | 1,800.1 | 1,800.1 | +0.1 (+0.01%) | 24 |
6 Feb 2018 | INR | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | +32 (+1.81%) | 10 |