Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,030 | 1,035 | 1,015.1 | 1,022.15 | 1,022.15 | -7.1 (-0.69%) | 163,389 |
21 Mar 2018 | INR | 1,043.3 | 1,062 | 1,026.45 | 1,029.25 | 1,029.25 | -14.05 (-1.35%) | 7,089 |
20 Mar 2018 | INR | 1,053.3 | 1,057 | 1,040 | 1,043.3 | 1,043.3 | -14.65 (-1.38%) | 13,015 |
19 Mar 2018 | INR | 1,073.95 | 1,081.25 | 1,038.25 | 1,057.95 | 1,057.95 | -12.35 (-1.15%) | 14,070 |
16 Mar 2018 | INR | 1,095 | 1,099.9 | 1,065.45 | 1,070.3 | 1,070.3 | -26.4 (-2.41%) | 14,379 |
15 Mar 2018 | INR | 1,087 | 1,113.8 | 1,083.95 | 1,096.7 | 1,096.7 | +6.6 (+0.61%) | 8,185 |
14 Mar 2018 | INR | 1,090.8 | 1,092.75 | 1,080.1 | 1,090.1 | 1,090.1 | -7.5 (-0.68%) | 8,955 |
13 Mar 2018 | INR | 1,120.05 | 1,131 | 1,092 | 1,097.6 | 1,097.6 | -32.85 (-2.91%) | 12,470 |
12 Mar 2018 | INR | 1,138 | 1,151.05 | 1,115 | 1,130.45 | 1,130.45 | -19.45 (-1.69%) | 13,117 |
9 Mar 2018 | INR | 1,189.9 | 1,189.9 | 1,145.05 | 1,149.9 | 1,149.9 | -14.05 (-1.21%) | 8,243 |
8 Mar 2018 | INR | 1,157.15 | 1,174.9 | 1,144.15 | 1,163.95 | 1,163.95 | +15.65 (+1.36%) | 60,955 |
7 Mar 2018 | INR | 1,158.45 | 1,164.1 | 1,135.8 | 1,148.3 | 1,148.3 | -12.6 (-1.09%) | 8,402 |
6 Mar 2018 | INR | 1,173.95 | 1,179.35 | 1,147 | 1,160.9 | 1,160.9 | -7.45 (-0.64%) | 12,571 |
5 Mar 2018 | INR | 1,183.5 | 1,196.35 | 1,161.6 | 1,168.35 | 1,168.35 | -13.75 (-1.16%) | 9,332 |
1 Mar 2018 | INR | 1,197.95 | 1,207 | 1,178.45 | 1,182.1 | 1,182.1 | -20.75 (-1.73%) | 13,381 |
28 Feb 2018 | INR | 1,178 | 1,208.1 | 1,178 | 1,202.85 | 1,202.85 | +6.95 (+0.58%) | 12,838 |
27 Feb 2018 | INR | 1,235.6 | 1,242.1 | 1,192.35 | 1,195.9 | 1,195.9 | -41.15 (-3.33%) | 13,985 |
26 Feb 2018 | INR | 1,235 | 1,262 | 1,227.05 | 1,237.05 | 1,237.05 | +4.95 (+0.40%) | 19,899 |
23 Feb 2018 | INR | 1,250 | 1,250 | 1,220 | 1,232.1 | 1,232.1 | -12.5 (-1.00%) | 22,158 |
22 Feb 2018 | INR | 1,204 | 1,258.55 | 1,195 | 1,244.6 | 1,244.6 | +33.1 (+2.73%) | 32,362 |
21 Feb 2018 | INR | 1,191 | 1,220 | 1,176 | 1,211.5 | 1,211.5 | +10.2 (+0.85%) | 20,374 |
20 Feb 2018 | INR | 1,180.85 | 1,213.8 | 1,179.85 | 1,201.3 | 1,201.3 | +14.25 (+1.20%) | 26,337 |
19 Feb 2018 | INR | 1,154.55 | 1,194.35 | 1,146.55 | 1,187.05 | 1,187.05 | +48.85 (+4.29%) | 47,061 |
16 Feb 2018 | INR | 1,225 | 1,245 | 1,121 | 1,138.2 | 1,138.2 | -69.45 (-5.75%) | 46,609 |
15 Feb 2018 | INR | 1,180 | 1,218.3 | 1,155.2 | 1,207.65 | 1,207.65 | +27 (+2.29%) | 23,932 |
14 Feb 2018 | INR | 1,158 | 1,195.05 | 1,158 | 1,180.65 | 1,180.65 | +25.8 (+2.23%) | 26,797 |
12 Feb 2018 | INR | 1,123.55 | 1,162.95 | 1,122.7 | 1,154.85 | 1,154.85 | +33 (+2.94%) | 14,318 |
9 Feb 2018 | INR | 1,125 | 1,134.9 | 1,109.2 | 1,121.85 | 1,121.85 | -11.35 (-1.00%) | 15,883 |
8 Feb 2018 | INR | 1,135 | 1,153.55 | 1,117.05 | 1,133.2 | 1,133.2 | -2.2 (-0.19%) | 31,643 |
7 Feb 2018 | INR | 1,155 | 1,161.6 | 1,124.25 | 1,135.4 | 1,135.4 | -4.7 (-0.41%) | 9,425 |