Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | INR | 33 | 33 | 33 | 33 | 33 | +1.9 (+6.11%) | 4 |
2 Apr 2018 | INR | 32.55 | 32.55 | 31.1 | 31.1 | 31.1 | 0.0 (0.0%) | 81 |
28 Mar 2018 | INR | 32 | 34.75 | 31 | 31.1 | 31.1 | +0.55 (+1.80%) | 5,723 |
27 Mar 2018 | INR | 31.95 | 32 | 30.55 | 30.55 | 30.55 | -0.5 (-1.61%) | 965 |
26 Mar 2018 | INR | 31.2 | 32.1 | 31 | 31.05 | 31.05 | -1.05 (-3.27%) | 2,101 |
23 Mar 2018 | INR | 31.55 | 33 | 31.55 | 32.1 | 32.1 | -1.95 (-5.73%) | 1,765 |
22 Mar 2018 | INR | 33.5 | 34.85 | 33.3 | 34.05 | 34.05 | +0.15 (+0.44%) | 34,651 |
21 Mar 2018 | INR | 36 | 36.9 | 31.4 | 33.9 | 33.9 | +0.15 (+0.44%) | 44,891 |
20 Mar 2018 | INR | 33 | 35.5 | 32.05 | 33.75 | 33.75 | +1.75 (+5.47%) | 5,148 |
19 Mar 2018 | INR | 33.95 | 34.45 | 31.25 | 32 | 32 | -1.35 (-4.05%) | 8,121 |
16 Mar 2018 | INR | 36.1 | 36.1 | 33.35 | 33.35 | 33.35 | -2.1 (-5.92%) | 1,379 |
15 Mar 2018 | INR | 34.6 | 35.85 | 34.6 | 35.45 | 35.45 | +0.65 (+1.87%) | 4,644 |
14 Mar 2018 | INR | 35 | 35.9 | 34 | 34.8 | 34.8 | +1.7 (+5.14%) | 3,520 |
13 Mar 2018 | INR | 33.5 | 33.7 | 32.5 | 33.1 | 33.1 | -0.4 (-1.19%) | 9,721 |
12 Mar 2018 | INR | 34 | 34.7 | 30.55 | 33.5 | 33.5 | -1.05 (-3.04%) | 7,957 |
9 Mar 2018 | INR | 34.75 | 37.9 | 33.35 | 34.55 | 34.55 | +0.55 (+1.62%) | 3,845 |
8 Mar 2018 | INR | 34 | 37.9 | 33.1 | 34 | 34 | -1 (-2.86%) | 2,146 |
7 Mar 2018 | INR | 35.5 | 35.75 | 33.15 | 35 | 35 | -1 (-2.78%) | 10,772 |
6 Mar 2018 | INR | 38 | 38 | 35.35 | 36 | 36 | -3.55 (-8.98%) | 6,050 |
5 Mar 2018 | INR | 40.5 | 40.95 | 38.5 | 39.55 | 39.55 | -0.55 (-1.37%) | 1,011 |
1 Mar 2018 | INR | 41 | 41 | 40 | 40.1 | 40.1 | -0.9 (-2.20%) | 400 |
28 Feb 2018 | INR | 41.2 | 41.2 | 40.15 | 41 | 41 | -1.25 (-2.96%) | 2,972 |
27 Feb 2018 | INR | 41.45 | 42.85 | 41.45 | 42.25 | 42.25 | -0.75 (-1.74%) | 7,900 |
26 Feb 2018 | INR | 42.4 | 43 | 41.25 | 43 | 43 | -0.2 (-0.46%) | 213 |
23 Feb 2018 | INR | 42.05 | 43.9 | 42 | 43.2 | 43.2 | +0.2 (+0.47%) | 4,468 |
22 Feb 2018 | INR | 41.4 | 43.3 | 41.4 | 43 | 43 | +0.3 (+0.70%) | 875 |
21 Feb 2018 | INR | 42.8 | 44.45 | 42.4 | 42.7 | 42.7 | -1.1 (-2.51%) | 6,124 |
20 Feb 2018 | INR | 42.3 | 44.2 | 42.3 | 43.8 | 43.8 | -0.1 (-0.23%) | 1,447 |
19 Feb 2018 | INR | 43.45 | 45.5 | 43.15 | 43.9 | 43.9 | -0.65 (-1.46%) | 2,007 |
16 Feb 2018 | INR | 44.7 | 45 | 44 | 44.55 | 44.55 | +0.45 (+1.02%) | 1,151 |