Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 153.2 | 154.9 | 150.65 | 151.25 | 151.25 | -2 (-1.31%) | 641 |
21 Mar 2018 | INR | 157 | 157 | 153.25 | 153.25 | 153.25 | -3.75 (-2.39%) | 284 |
20 Mar 2018 | INR | 157 | 157 | 157 | 157 | 157 | -0.05 (-0.03%) | 75 |
19 Mar 2018 | INR | 161 | 161 | 154.7 | 157.05 | 157.05 | -5.95 (-3.65%) | 3,707 |
16 Mar 2018 | INR | 170 | 170 | 155.25 | 163 | 163 | -5.1 (-3.03%) | 646 |
15 Mar 2018 | INR | 166.95 | 171.5 | 164.05 | 168.1 | 168.1 | +2.45 (+1.48%) | 503 |
14 Mar 2018 | INR | 166.9 | 167 | 165 | 165.65 | 165.65 | +1.6 (+0.98%) | 1,300 |
13 Mar 2018 | INR | 166.4 | 166.75 | 162.25 | 164.05 | 164.05 | +1.05 (+0.64%) | 86 |
12 Mar 2018 | INR | 157.8 | 167 | 157.8 | 163 | 163 | -2.9 (-1.75%) | 1,163 |
9 Mar 2018 | INR | 166.5 | 166.8 | 162.1 | 165.9 | 165.9 | -0.95 (-0.57%) | 456 |
8 Mar 2018 | INR | 169.7 | 169.9 | 165 | 166.85 | 166.85 | -3.15 (-1.85%) | 663 |
7 Mar 2018 | INR | 170 | 170 | 170 | 170 | 170 | 0.0 (0.0%) | 0 |
6 Mar 2018 | INR | 172.65 | 172.65 | 170 | 170 | 170 | +3.8 (+2.29%) | 6 |
5 Mar 2018 | INR | 166.2 | 166.2 | 166.2 | 166.2 | 166.2 | -5.1 (-2.98%) | 30 |
1 Mar 2018 | INR | 170 | 174.8 | 168 | 171.3 | 171.3 | +1.3 (+0.76%) | 1,158 |
28 Feb 2018 | INR | 165.85 | 172.75 | 165.85 | 170 | 170 | -2.9 (-1.68%) | 115 |
27 Feb 2018 | INR | 171 | 174 | 169 | 172.9 | 172.9 | +2.9 (+1.71%) | 551 |
26 Feb 2018 | INR | 174.5 | 174.5 | 169.5 | 170 | 170 | +2.05 (+1.22%) | 3,449 |
23 Feb 2018 | INR | 162.3 | 170.95 | 162.3 | 167.95 | 167.95 | -1.2 (-0.71%) | 598 |
22 Feb 2018 | INR | 176 | 176 | 163.45 | 169.15 | 169.15 | -0.85 (-0.50%) | 2,241 |
21 Feb 2018 | INR | 170.2 | 178.65 | 169.8 | 170 | 170 | -1.4 (-0.82%) | 1,488 |
20 Feb 2018 | INR | 175 | 175 | 171.1 | 171.4 | 171.4 | -8.3 (-4.62%) | 2,390 |
19 Feb 2018 | INR | 175 | 180.6 | 175 | 179.7 | 179.7 | +3 (+1.70%) | 20 |
16 Feb 2018 | INR | 176.7 | 176.7 | 176.7 | 176.7 | 176.7 | -3.7 (-2.05%) | 2 |
15 Feb 2018 | INR | 192.45 | 192.45 | 178 | 180.4 | 180.4 | -5.1 (-2.75%) | 1,078 |
14 Feb 2018 | INR | 190.55 | 190.55 | 181.25 | 185.5 | 185.5 | -3.5 (-1.85%) | 372 |
12 Feb 2018 | INR | 185.05 | 192.5 | 185.05 | 189 | 189 | +0.75 (+0.40%) | 1,832 |
9 Feb 2018 | INR | 188 | 192.8 | 188 | 188.25 | 188.25 | -1.75 (-0.92%) | 482 |
8 Feb 2018 | INR | 192 | 192 | 185.5 | 190 | 190 | -2 (-1.04%) | 1,283 |
7 Feb 2018 | INR | 176.05 | 195.5 | 175.1 | 192 | 192 | +16.7 (+9.53%) | 2,929 |