Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 32.75 | 33.25 | 31.7 | 31.9 | 31.9 | -0.55 (-1.69%) | 259,237 |
21 Mar 2018 | INR | 32.5 | 33.35 | 32.2 | 32.45 | 32.45 | +0.6 (+1.88%) | 201,050 |
20 Mar 2018 | INR | 32.2 | 32.55 | 31.65 | 31.85 | 31.85 | -0.25 (-0.78%) | 206,266 |
19 Mar 2018 | INR | 33.25 | 34.35 | 31.85 | 32.1 | 32.1 | -1 (-3.02%) | 325,346 |
16 Mar 2018 | INR | 33.5 | 34.35 | 32.6 | 33.1 | 33.1 | -0.15 (-0.45%) | 345,710 |
15 Mar 2018 | INR | 32.3 | 33.75 | 32.1 | 33.25 | 33.25 | +0.65 (+1.99%) | 411,418 |
14 Mar 2018 | INR | 31.6 | 33.3 | 31.6 | 32.6 | 32.6 | +0.25 (+0.77%) | 284,024 |
13 Mar 2018 | INR | 31.8 | 33.2 | 31.5 | 32.35 | 32.35 | +0.5 (+1.57%) | 300,995 |
12 Mar 2018 | INR | 32.05 | 32.45 | 31.2 | 31.85 | 31.85 | +0.05 (+0.16%) | 205,251 |
9 Mar 2018 | INR | 32.4 | 32.65 | 31.65 | 31.8 | 31.8 | -0.15 (-0.47%) | 194,164 |
8 Mar 2018 | INR | 32.5 | 32.75 | 30.65 | 31.95 | 31.95 | -0.05 (-0.16%) | 413,304 |
7 Mar 2018 | INR | 32.75 | 32.95 | 31.8 | 32 | 32 | -1.3 (-3.90%) | 370,270 |
6 Mar 2018 | INR | 34.3 | 34.8 | 33.05 | 33.3 | 33.3 | -0.75 (-2.20%) | 350,217 |
5 Mar 2018 | INR | 34.8 | 34.8 | 33.95 | 34.05 | 34.05 | -0.95 (-2.71%) | 131,588 |
1 Mar 2018 | INR | 35.35 | 35.95 | 34.8 | 35 | 35 | -0.2 (-0.57%) | 191,875 |
28 Feb 2018 | INR | 34.9 | 35.65 | 34.8 | 35.2 | 35.2 | -0.5 (-1.40%) | 187,225 |
27 Feb 2018 | INR | 36.85 | 36.85 | 35.55 | 35.7 | 35.7 | -0.5 (-1.38%) | 300,047 |
26 Feb 2018 | INR | 35.35 | 37.15 | 35.35 | 36.2 | 36.2 | +0.9 (+2.55%) | 299,327 |
23 Feb 2018 | INR | 35 | 35.8 | 34.95 | 35.3 | 35.3 | +0.4 (+1.15%) | 258,032 |
22 Feb 2018 | INR | 35.3 | 35.55 | 34.7 | 34.9 | 34.9 | -0.5 (-1.41%) | 264,129 |
21 Feb 2018 | INR | 34.35 | 36.05 | 34.35 | 35.4 | 35.4 | +1.1 (+3.21%) | 380,348 |
20 Feb 2018 | INR | 34.55 | 35.3 | 34.1 | 34.3 | 34.3 | -0.45 (-1.29%) | 299,222 |
19 Feb 2018 | INR | 35.05 | 36 | 34.1 | 34.75 | 34.75 | -0.8 (-2.25%) | 666,305 |
16 Feb 2018 | INR | 36 | 36.95 | 34.7 | 35.55 | 35.55 | -0.45 (-1.25%) | 481,841 |
15 Feb 2018 | INR | 37.6 | 38 | 35.6 | 36 | 36 | -1.65 (-4.38%) | 580,985 |
14 Feb 2018 | INR | 39.5 | 39.55 | 37.3 | 37.65 | 37.65 | -1.25 (-3.21%) | 657,311 |
12 Feb 2018 | INR | 39.5 | 40 | 38.7 | 38.9 | 38.9 | -0.05 (-0.13%) | 753,578 |
9 Feb 2018 | INR | 35.6 | 40.65 | 35.6 | 38.95 | 38.95 | +0.95 (+2.50%) | 2,043,634 |
8 Feb 2018 | INR | 32.75 | 38.75 | 32.75 | 38 | 38 | +5.25 (+16.03%) | 1,961,664 |
7 Feb 2018 | INR | 32 | 33.25 | 31.75 | 32.75 | 32.75 | +1.8 (+5.82%) | 688,586 |