Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 66.25 | 72.9 | 66.2 | 68.05 | 68.05 | -1.6 (-2.30%) | 2,452 |
5 Feb 2018 | INR | 65.1 | 71.3 | 65.1 | 69.65 | 69.65 | +1.35 (+1.98%) | 3,393 |
2 Feb 2018 | INR | 72 | 72 | 68.3 | 68.3 | 68.3 | -3.55 (-4.94%) | 5,375 |
1 Feb 2018 | INR | 69.95 | 73.45 | 68.55 | 71.85 | 71.85 | +0.35 (+0.49%) | 1,661 |
31 Jan 2018 | INR | 73.4 | 75.9 | 71 | 71.5 | 71.5 | -2.35 (-3.18%) | 3,371 |
30 Jan 2018 | INR | 76 | 76 | 73.4 | 73.85 | 73.85 | -3.35 (-4.34%) | 4,271 |
29 Jan 2018 | INR | 74.65 | 80.95 | 74.65 | 77.2 | 77.2 | -1.1 (-1.40%) | 4,060 |
25 Jan 2018 | INR | 81.5 | 82.7 | 77.45 | 78.3 | 78.3 | -3.2 (-3.93%) | 11,233 |
24 Jan 2018 | INR | 82 | 85.75 | 81.5 | 81.5 | 81.5 | -4.25 (-4.96%) | 9,194 |
23 Jan 2018 | INR | 90 | 90 | 85.5 | 85.75 | 85.75 | -1.85 (-2.11%) | 6,397 |
22 Jan 2018 | INR | 81.65 | 89 | 81.65 | 87.6 | 87.6 | +2.15 (+2.52%) | 9,354 |
19 Jan 2018 | INR | 89.85 | 89.85 | 83 | 85.45 | 85.45 | -1.4 (-1.61%) | 5,134 |
18 Jan 2018 | INR | 90 | 93 | 85.7 | 86.85 | 86.85 | -3.35 (-3.71%) | 8,711 |
17 Jan 2018 | INR | 93 | 93 | 89.05 | 90.2 | 90.2 | -3.5 (-3.74%) | 25,905 |
16 Jan 2018 | INR | 98.6 | 98.6 | 93.7 | 93.7 | 93.7 | -4.9 (-4.97%) | 27,983 |
15 Jan 2018 | INR | 102 | 104.15 | 98.25 | 98.6 | 98.6 | -3.6 (-3.52%) | 35,415 |
12 Jan 2018 | INR | 99 | 109.55 | 97.1 | 102.2 | 102.2 | +2.6 (+2.61%) | 355,423 |
11 Jan 2018 | INR | 95 | 99.7 | 94 | 99.6 | 99.6 | +8.95 (+9.87%) | 92,332 |
10 Jan 2018 | INR | 82.65 | 90.65 | 82.65 | 90.65 | 90.65 | +10.95 (+13.74%) | 40,643 |
8 Jan 2018 | INR | 81.6 | 83.7 | 79 | 79.7 | 79.7 | -1.9 (-2.33%) | 10,363 |
5 Jan 2018 | INR | 83 | 84 | 81 | 81.6 | 81.6 | -1.5 (-1.81%) | 11,629 |
4 Jan 2018 | INR | 83.05 | 87 | 82.1 | 83.1 | 83.1 | +3.45 (+4.33%) | 39,857 |
3 Jan 2018 | INR | 73.9 | 79.65 | 73.9 | 79.65 | 79.65 | +7.2 (+9.94%) | 39,404 |
2 Jan 2018 | INR | 67.05 | 74.5 | 67.05 | 72.45 | 72.45 | +2.45 (+3.50%) | 8,099 |
1 Jan 2018 | INR | 68.45 | 71.55 | 68.45 | 70 | 70 | +0.35 (+0.50%) | 3,002 |
29 Dec 2017 | INR | 70.1 | 72 | 68.45 | 69.65 | 69.65 | -0.45 (-0.64%) | 3,900 |
28 Dec 2017 | INR | 68.3 | 72.35 | 68.3 | 70.1 | 70.1 | -0.5 (-0.71%) | 1,402 |
27 Dec 2017 | INR | 71.5 | 71.95 | 68.15 | 70.6 | 70.6 | -0.7 (-0.98%) | 6,035 |
26 Dec 2017 | INR | 72.95 | 72.95 | 70.25 | 71.3 | 71.3 | +2.1 (+3.03%) | 8,570 |
22 Dec 2017 | INR | 69.8 | 71.75 | 68 | 69.2 | 69.2 | +0.95 (+1.39%) | 2,174 |