Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 20 | 20.05 | 19.25 | 19.95 | 19.95 | +0.05 (+0.25%) | 2,429 |
21 Mar 2018 | INR | 19.3 | 20.5 | 19.3 | 19.9 | 19.9 | -0.4 (-1.97%) | 3,768 |
20 Mar 2018 | INR | 20.3 | 20.7 | 19.7 | 20.3 | 20.3 | -0.05 (-0.25%) | 14,507 |
19 Mar 2018 | INR | 21.8 | 21.85 | 20.1 | 20.35 | 20.35 | -0.8 (-3.78%) | 20,285 |
16 Mar 2018 | INR | 21 | 21.65 | 20.55 | 21.15 | 21.15 | +0.15 (+0.71%) | 10,481 |
15 Mar 2018 | INR | 20.85 | 21.15 | 20.25 | 21 | 21 | +0.8 (+3.96%) | 8,140 |
14 Mar 2018 | INR | 20.8 | 21.3 | 20.2 | 20.2 | 20.2 | -0.85 (-4.04%) | 7,811 |
13 Mar 2018 | INR | 19.25 | 21.05 | 19.2 | 21.05 | 21.05 | +1 (+4.99%) | 11,575 |
12 Mar 2018 | INR | 19.75 | 20.15 | 18.8 | 20.05 | 20.05 | +0.85 (+4.43%) | 10,012 |
9 Mar 2018 | INR | 19.15 | 20.2 | 19.15 | 19.2 | 19.2 | -0.95 (-4.71%) | 17,524 |
8 Mar 2018 | INR | 21.05 | 21.05 | 19.95 | 20.15 | 20.15 | -0.85 (-4.05%) | 27,803 |
7 Mar 2018 | INR | 21.95 | 22.2 | 20.95 | 21 | 21 | -1.05 (-4.76%) | 12,683 |
6 Mar 2018 | INR | 23.2 | 23.2 | 22 | 22.05 | 22.05 | -0.2 (-0.90%) | 4,635 |
5 Mar 2018 | INR | 22.75 | 22.75 | 22.05 | 22.25 | 22.25 | -0.7 (-3.05%) | 6,651 |
1 Mar 2018 | INR | 23.9 | 23.9 | 22.6 | 22.95 | 22.95 | +0.05 (+0.22%) | 10,668 |
28 Feb 2018 | INR | 23 | 23.45 | 22.5 | 22.9 | 22.9 | -0.2 (-0.87%) | 2,809 |
27 Feb 2018 | INR | 23.35 | 23.6 | 22.75 | 23.1 | 23.1 | -0.2 (-0.86%) | 3,351 |
26 Feb 2018 | INR | 24.45 | 24.45 | 23 | 23.3 | 23.3 | -0.25 (-1.06%) | 15,694 |
23 Feb 2018 | INR | 23.7 | 24.2 | 23.1 | 23.55 | 23.55 | +0.2 (+0.86%) | 15,757 |
22 Feb 2018 | INR | 22.9 | 24.1 | 22.9 | 23.35 | 23.35 | -0.75 (-3.11%) | 5,178 |
21 Feb 2018 | INR | 24.2 | 24.4 | 22.85 | 24.1 | 24.1 | +0.05 (+0.21%) | 14,908 |
20 Feb 2018 | INR | 24.4 | 24.6 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 19,528 |
19 Feb 2018 | INR | 26.4 | 26.4 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 9,667 |
16 Feb 2018 | INR | 27.35 | 27.9 | 26.6 | 26.6 | 26.6 | -1.35 (-4.83%) | 18,193 |
15 Feb 2018 | INR | 27.8 | 28.05 | 26 | 27.95 | 27.95 | +1.2 (+4.49%) | 51,363 |
14 Feb 2018 | INR | 26.65 | 26.75 | 25.8 | 26.75 | 26.75 | +1.25 (+4.90%) | 36,774 |
12 Feb 2018 | INR | 25.35 | 25.5 | 24.25 | 25.5 | 25.5 | +1.2 (+4.94%) | 12,338 |
9 Feb 2018 | INR | 24.5 | 25.15 | 24.05 | 24.3 | 24.3 | -0.55 (-2.21%) | 33,258 |
8 Feb 2018 | INR | 24.85 | 26.25 | 24.7 | 24.85 | 24.85 | -1.05 (-4.05%) | 69,101 |
7 Feb 2018 | INR | 26.8 | 27 | 25.2 | 25.9 | 25.9 | +0.15 (+0.58%) | 50,603 |