Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,991.95 | 1,991.95 | 1,713.8 | 1,725.4 | 1,725.4 | -13.3 (-0.76%) | 1,948 |
21 Mar 2018 | INR | 1,759.7 | 1,759.7 | 1,738 | 1,738.7 | 1,738.7 | -5 (-0.29%) | 1,094 |
20 Mar 2018 | INR | 1,751 | 1,753.8 | 1,738 | 1,743.7 | 1,743.7 | -15.8 (-0.90%) | 341 |
19 Mar 2018 | INR | 1,775 | 1,775.2 | 1,743.7 | 1,759.5 | 1,759.5 | -15.5 (-0.87%) | 871 |
16 Mar 2018 | INR | 1,800 | 1,800 | 1,765.1 | 1,775 | 1,775 | -20.25 (-1.13%) | 446 |
15 Mar 2018 | INR | 1,776.8 | 1,799.85 | 1,776.8 | 1,795.25 | 1,795.25 | +13.95 (+0.78%) | 1,504 |
14 Mar 2018 | INR | 1,792.6 | 1,797.6 | 1,770 | 1,781.3 | 1,781.3 | -6.6 (-0.37%) | 575 |
13 Mar 2018 | INR | 1,782 | 1,814.15 | 1,782 | 1,787.9 | 1,787.9 | -9 (-0.50%) | 2,493 |
12 Mar 2018 | INR | 1,803 | 1,821.9 | 1,790.15 | 1,796.9 | 1,796.9 | +6.95 (+0.39%) | 1,659 |
9 Mar 2018 | INR | 1,800 | 1,811.4 | 1,780.3 | 1,789.95 | 1,789.95 | -12.3 (-0.68%) | 903 |
8 Mar 2018 | INR | 1,821.1 | 1,838 | 1,795.1 | 1,802.25 | 1,802.25 | -10.6 (-0.58%) | 2,677 |
7 Mar 2018 | INR | 1,798 | 1,820.7 | 1,780.2 | 1,812.85 | 1,812.85 | +22.95 (+1.28%) | 2,538 |
6 Mar 2018 | INR | 1,824 | 1,825 | 1,780 | 1,789.9 | 1,789.9 | +16.9 (+0.95%) | 2,433 |
5 Mar 2018 | INR | 1,813.7 | 1,816.75 | 1,760 | 1,773 | 1,773 | -20.35 (-1.13%) | 2,403 |
1 Mar 2018 | INR | 1,787.85 | 1,842 | 1,778.1 | 1,793.35 | 1,793.35 | +7.6 (+0.43%) | 4,212 |
28 Feb 2018 | INR | 1,786.5 | 1,870 | 1,766.2 | 1,785.75 | 1,785.75 | -1.3 (-0.07%) | 12,564 |
27 Feb 2018 | INR | 1,706 | 1,820 | 1,698 | 1,787.05 | 1,787.05 | +98.45 (+5.83%) | 6,519 |
26 Feb 2018 | INR | 1,701 | 1,708.45 | 1,685 | 1,688.6 | 1,688.6 | -7.1 (-0.42%) | 1,395 |
23 Feb 2018 | INR | 1,698 | 1,716.35 | 1,689.7 | 1,695.7 | 1,695.7 | -5.9 (-0.35%) | 873 |
22 Feb 2018 | INR | 1,686 | 1,707.7 | 1,685 | 1,701.6 | 1,701.6 | +4.95 (+0.29%) | 424 |
21 Feb 2018 | INR | 1,702.8 | 1,706 | 1,687.5 | 1,696.65 | 1,696.65 | -5.4 (-0.32%) | 305 |
20 Feb 2018 | INR | 1,706.4 | 1,715.8 | 1,700 | 1,702.05 | 1,702.05 | -9.85 (-0.58%) | 1,751 |
19 Feb 2018 | INR | 1,750 | 1,750 | 1,703.6 | 1,711.9 | 1,711.9 | -37.8 (-2.16%) | 820 |
16 Feb 2018 | INR | 1,781.25 | 1,781.6 | 1,734.5 | 1,749.7 | 1,749.7 | -8.6 (-0.49%) | 798 |
15 Feb 2018 | INR | 1,745.7 | 1,800 | 1,723.6 | 1,758.3 | 1,758.3 | +6.95 (+0.40%) | 1,083 |
14 Feb 2018 | INR | 1,755.05 | 1,765.95 | 1,724.2 | 1,751.35 | 1,751.35 | +27.2 (+1.58%) | 924 |
12 Feb 2018 | INR | 1,698.75 | 1,736.4 | 1,698.7 | 1,724.15 | 1,724.15 | +30.6 (+1.81%) | 1,172 |
9 Feb 2018 | INR | 1,636.5 | 1,705.8 | 1,636.5 | 1,693.55 | 1,693.55 | -16.1 (-0.94%) | 1,554 |
8 Feb 2018 | INR | 1,718.3 | 1,744.85 | 1,693.95 | 1,709.65 | 1,709.65 | +14.35 (+0.85%) | 3,164 |
7 Feb 2018 | INR | 1,680 | 1,743.55 | 1,668.5 | 1,695.3 | 1,695.3 | -2.05 (-0.12%) | 1,171 |