Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 29.4 | 29.4 | 26.95 | 29.4 | 29.4 | +1.4 (+5%) | 10,624 |
5 Feb 2018 | INR | 30.9 | 30.9 | 28 | 28 | 28 | -1.45 (-4.92%) | 4,934 |
2 Feb 2018 | INR | 27.75 | 30.5 | 27.75 | 29.45 | 29.45 | +0.25 (+0.86%) | 1,792 |
1 Feb 2018 | INR | 29.8 | 30.35 | 27.75 | 29.2 | 29.2 | +0.15 (+0.52%) | 771 |
31 Jan 2018 | INR | 28.8 | 29.2 | 27.4 | 29.05 | 29.05 | +0.3 (+1.04%) | 464 |
30 Jan 2018 | INR | 29.45 | 29.45 | 28.75 | 28.75 | 28.75 | +0.7 (+2.50%) | 601 |
29 Jan 2018 | INR | 25.55 | 28.05 | 25.55 | 28.05 | 28.05 | +1.3 (+4.86%) | 330 |
25 Jan 2018 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.35 (-4.80%) | 69 |
24 Jan 2018 | INR | 28.1 | 30.6 | 28.1 | 28.1 | 28.1 | -1.4 (-4.75%) | 4,850 |
23 Jan 2018 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | +1.4 (+4.98%) | 200 |
22 Jan 2018 | INR | 28.1 | 29.2 | 28.1 | 28.1 | 28.1 | -1.4 (-4.75%) | 1,996 |
19 Jan 2018 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | -1.35 (-4.38%) | 186 |
18 Jan 2018 | INR | 28.5 | 31.25 | 28.5 | 30.85 | 30.85 | +0.85 (+2.83%) | 1,701 |
17 Jan 2018 | INR | 30 | 30 | 30 | 30 | 30 | 0.0 (0.0%) | 0 |
16 Jan 2018 | INR | 30 | 30 | 29.6 | 30 | 30 | -1 (-3.23%) | 500 |
15 Jan 2018 | INR | 31.4 | 31.4 | 30.25 | 31 | 31 | +1.05 (+3.51%) | 4,425 |
12 Jan 2018 | INR | 28.15 | 30.55 | 27.7 | 29.95 | 29.95 | +0.85 (+2.92%) | 890 |
11 Jan 2018 | INR | 29.25 | 29.4 | 29 | 29.1 | 29.1 | +1.1 (+3.93%) | 3,651 |
10 Jan 2018 | INR | 28 | 29.9 | 27.7 | 28 | 28 | -2.4 (-7.89%) | 641 |
8 Jan 2018 | INR | 30.4 | 30.4 | 29.15 | 30.4 | 30.4 | +0.55 (+1.84%) | 255 |
5 Jan 2018 | INR | 28 | 29.85 | 28 | 29.85 | 29.85 | +1.3 (+4.55%) | 1,594 |
4 Jan 2018 | INR | 30 | 30 | 28.5 | 28.55 | 28.55 | -0.05 (-0.17%) | 2,575 |
3 Jan 2018 | INR | 30.5 | 30.95 | 28.05 | 28.6 | 28.6 | -0.9 (-3.05%) | 3,785 |
2 Jan 2018 | INR | 29.1 | 29.5 | 29.05 | 29.5 | 29.5 | +0.45 (+1.55%) | 551 |
1 Jan 2018 | INR | 32 | 32 | 29 | 29.05 | 29.05 | -1.45 (-4.75%) | 5,891 |
29 Dec 2017 | INR | 28.75 | 30.85 | 28.5 | 30.5 | 30.5 | +0.8 (+2.69%) | 5,611 |
28 Dec 2017 | INR | 29.25 | 29.75 | 28.7 | 29.7 | 29.7 | -0.5 (-1.66%) | 2,320 |
27 Dec 2017 | INR | 30.35 | 30.35 | 29 | 30.2 | 30.2 | +0.85 (+2.90%) | 1,818 |
26 Dec 2017 | INR | 30.35 | 31.9 | 29.2 | 29.35 | 29.35 | -1.1 (-3.61%) | 510 |
22 Dec 2017 | INR | 30 | 31.9 | 30 | 30.45 | 30.45 | -0.1 (-0.33%) | 6,205 |