Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1.29 | 1.29 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 518,604 |
5 Feb 2018 | INR | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 287,529 |
2 Feb 2018 | INR | 1.39 | 1.39 | 1.27 | 1.31 | 1.31 | -0.02 (-1.50%) | 377,789 |
1 Feb 2018 | INR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | +0.06 (+4.72%) | 268,380 |
31 Jan 2018 | INR | 1.23 | 1.27 | 1.17 | 1.27 | 1.27 | +0.06 (+4.96%) | 511,944 |
30 Jan 2018 | INR | 1.32 | 1.32 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 584,280 |
29 Jan 2018 | INR | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 430,697 |
25 Jan 2018 | INR | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 275,126 |
24 Jan 2018 | INR | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 212,484 |
23 Jan 2018 | INR | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.04 (-2.70%) | 310,530 |
22 Jan 2018 | INR | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 125,604 |
19 Jan 2018 | INR | 1.55 | 1.58 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 638,903 |
18 Jan 2018 | INR | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 448,051 |
17 Jan 2018 | INR | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 646,013 |
16 Jan 2018 | INR | 1.69 | 1.75 | 1.64 | 1.66 | 1.66 | -0.06 (-3.49%) | 1,030,135 |
15 Jan 2018 | INR | 1.74 | 1.78 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 998,778 |
12 Jan 2018 | INR | 1.84 | 1.84 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,921,424 |
11 Jan 2018 | INR | 1.7 | 1.76 | 1.63 | 1.76 | 1.76 | +0.08 (+4.76%) | 617,950 |
10 Jan 2018 | INR | 1.55 | 1.71 | 1.55 | 1.68 | 1.68 | -0.03 (-1.75%) | 857,126 |
8 Jan 2018 | INR | 1.87 | 1.89 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 1,864,821 |
5 Jan 2018 | INR | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | +0.08 (+4.65%) | 934,200 |
4 Jan 2018 | INR | 1.7 | 1.72 | 1.65 | 1.72 | 1.72 | +0.08 (+4.88%) | 2,033,938 |
3 Jan 2018 | INR | 1.5 | 1.64 | 1.5 | 1.64 | 1.64 | +0.07 (+4.46%) | 291,373 |
2 Jan 2018 | INR | 1.7 | 1.7 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,926,252 |
1 Jan 2018 | INR | 1.6 | 1.62 | 1.57 | 1.62 | 1.62 | +0.07 (+4.52%) | 1,247,965 |
29 Dec 2017 | INR | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | +0.07 (+4.73%) | 888,787 |
28 Dec 2017 | INR | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | +0.07 (+4.96%) | 2,127,100 |
27 Dec 2017 | INR | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 230,883 |
26 Dec 2017 | INR | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 158,679 |
22 Dec 2017 | INR | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 2,968,940 |