Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,965 | 2,001 | 1,965 | 2,001 | 1,000.5 | -27 (-1.33%) | 39 |
21 Mar 2018 | INR | 2,021 | 2,160.9 | 1,960 | 2,028 | 1,014 | -30 (-1.46%) | 147 |
20 Mar 2018 | INR | 2,062.2 | 2,150 | 2,050.8 | 2,058 | 1,029 | -100.7 (-4.66%) | 62 |
19 Mar 2018 | INR | 2,382 | 2,382 | 2,156.1 | 2,158.7 | 1,079.35 | -110.2 (-4.86%) | 94 |
16 Mar 2018 | INR | 2,383 | 2,383 | 2,263.85 | 2,268.9 | 1,134.45 | -114.1 (-4.79%) | 112 |
15 Mar 2018 | INR | 2,265 | 2,383 | 2,263 | 2,383 | 1,191.5 | +113 (+4.98%) | 46 |
14 Mar 2018 | INR | 2,270 | 2,270 | 2,270 | 2,270 | 1,135 | -31.2 (-1.36%) | 32 |
13 Mar 2018 | INR | 2,301.2 | 2,301.2 | 2,301.2 | 2,301.2 | 1,150.6 | 0.0 (0.0%) | 0 |
12 Mar 2018 | INR | 2,301.2 | 2,301.2 | 2,301.2 | 2,301.2 | 1,150.6 | -48.8 (-2.08%) | 1 |
9 Mar 2018 | INR | 2,350 | 2,350 | 2,350 | 2,350 | 1,175 | +65 (+2.84%) | 1 |
8 Mar 2018 | INR | 2,285 | 2,285 | 2,285 | 2,285 | 1,142.5 | 0.0 (0.0%) | 0 |
7 Mar 2018 | INR | 2,325 | 2,399.95 | 2,244.1 | 2,285 | 1,142.5 | -77.2 (-3.27%) | 24 |
6 Mar 2018 | INR | 2,362.2 | 2,375 | 2,362.2 | 2,362.2 | 1,181.1 | 0.0 (0.0%) | 17 |
5 Mar 2018 | INR | 2,362.2 | 2,362.2 | 2,362.2 | 2,362.2 | 1,181.1 | +35.45 (+1.52%) | 0 |
1 Mar 2018 | INR | 2,252.2 | 2,370 | 2,251.2 | 2,326.75 | 1,163.375 | +66.75 (+2.95%) | 12 |
28 Feb 2018 | INR | 2,260 | 2,260 | 2,260 | 2,260 | 1,130 | +10 (+0.44%) | 1 |
27 Feb 2018 | INR | 2,250 | 2,250 | 2,250 | 2,250 | 1,125 | -21 (-0.92%) | 0 |
26 Feb 2018 | INR | 2,300 | 2,305 | 2,250 | 2,271 | 1,135.5 | -12.35 (-0.54%) | 9 |
23 Feb 2018 | INR | 2,400 | 2,437.25 | 2,211.25 | 2,283.35 | 1,141.675 | -37.85 (-1.63%) | 19 |
22 Feb 2018 | INR | 2,321.2 | 2,321.2 | 2,321.2 | 2,321.2 | 1,160.6 | -89.9 (-3.73%) | 4 |
21 Feb 2018 | INR | 2,411.1 | 2,411.1 | 2,411.1 | 2,411.1 | 1,205.55 | -60.1 (-2.43%) | 2 |
20 Feb 2018 | INR | 2,471.2 | 2,471.2 | 2,471.2 | 2,471.2 | 1,235.6 | +1 (+0.04%) | 20 |
19 Feb 2018 | INR | 2,591 | 2,591 | 2,470 | 2,470.2 | 1,235.1 | -122.8 (-4.74%) | 53 |
16 Feb 2018 | INR | 2,593.1 | 2,593.1 | 2,593 | 2,593 | 1,296.5 | -11.3 (-0.43%) | 2 |
15 Feb 2018 | INR | 2,604.3 | 2,604.3 | 2,604.3 | 2,604.3 | 1,302.15 | -137 (-5.00%) | 10 |
14 Feb 2018 | INR | 2,741.3 | 2,741.3 | 2,741.3 | 2,741.3 | 1,370.65 | 0.0 (0.0%) | 5 |
12 Feb 2018 | INR | 2,749 | 2,756.25 | 2,741.3 | 2,741.3 | 1,370.65 | +116.3 (+4.43%) | 40 |
9 Feb 2018 | INR | 2,625 | 2,625 | 2,625 | 2,625 | 1,312.5 | 0.0 (0.0%) | 0 |
8 Feb 2018 | INR | 2,600 | 2,625 | 2,600 | 2,625 | 1,312.5 | +125 (+5%) | 14 |
7 Feb 2018 | INR | 2,500 | 2,500 | 2,500 | 2,500 | 1,250 | 0.0 (0.0%) | 0 |