Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 41.8 | 41.8 | 39 | 40 | 40 | -0.05 (-0.12%) | 34,536 |
21 Mar 2018 | INR | 40.1 | 42.6 | 39.55 | 40.05 | 40.05 | -0.65 (-1.60%) | 69,145 |
20 Mar 2018 | INR | 42.6 | 42.6 | 40.65 | 40.7 | 40.7 | -0.25 (-0.61%) | 16,556 |
19 Mar 2018 | INR | 41 | 43 | 40.6 | 40.95 | 40.95 | -1.45 (-3.42%) | 88,902 |
16 Mar 2018 | INR | 43 | 43 | 42 | 42.4 | 42.4 | -0.4 (-0.93%) | 17,550 |
15 Mar 2018 | INR | 43.35 | 45 | 42.1 | 42.8 | 42.8 | -0.7 (-1.61%) | 15,366 |
14 Mar 2018 | INR | 43.55 | 44 | 43.3 | 43.5 | 43.5 | -0.4 (-0.91%) | 46,302 |
13 Mar 2018 | INR | 40.6 | 44.6 | 40.6 | 43.9 | 43.9 | +1.4 (+3.29%) | 87,730 |
12 Mar 2018 | INR | 44.3 | 44.3 | 42.4 | 42.5 | 42.5 | -0.45 (-1.05%) | 21,480 |
9 Mar 2018 | INR | 45 | 45.25 | 42.4 | 42.95 | 42.95 | -1.65 (-3.70%) | 79,592 |
8 Mar 2018 | INR | 45 | 45.5 | 43.5 | 44.6 | 44.6 | -0.65 (-1.44%) | 9,422 |
7 Mar 2018 | INR | 47 | 47 | 45.05 | 45.25 | 45.25 | -2.15 (-4.54%) | 20,008 |
6 Mar 2018 | INR | 49.7 | 49.7 | 47 | 47.4 | 47.4 | -1.6 (-3.27%) | 3,303 |
5 Mar 2018 | INR | 47.15 | 49.7 | 46.65 | 49 | 49 | +1.65 (+3.48%) | 13,520 |
1 Mar 2018 | INR | 50.7 | 50.7 | 47 | 47.35 | 47.35 | -1.6 (-3.27%) | 18,217 |
28 Feb 2018 | INR | 48.95 | 49.35 | 47 | 48.95 | 48.95 | +1.95 (+4.15%) | 41,187 |
27 Feb 2018 | INR | 45 | 47 | 42.65 | 47 | 47 | +2.2 (+4.91%) | 51,650 |
26 Feb 2018 | INR | 48 | 48 | 44.8 | 44.8 | 44.8 | -2.35 (-4.98%) | 94,933 |
23 Feb 2018 | INR | 49 | 49 | 46.45 | 47.15 | 47.15 | -1.7 (-3.48%) | 38,265 |
22 Feb 2018 | INR | 50.75 | 50.75 | 47.25 | 48.85 | 48.85 | -0.3 (-0.61%) | 50,795 |
21 Feb 2018 | INR | 51.2 | 51.2 | 48.1 | 49.15 | 49.15 | +0.15 (+0.31%) | 1,638 |
20 Feb 2018 | INR | 49.9 | 49.9 | 47 | 49 | 49 | +1 (+2.08%) | 2,580 |
19 Feb 2018 | INR | 47.1 | 50.4 | 45.6 | 48 | 48 | 0.0 (0.0%) | 42,590 |
16 Feb 2018 | INR | 48.8 | 49 | 47.1 | 48 | 48 | -0.8 (-1.64%) | 15,929 |
15 Feb 2018 | INR | 53.65 | 53.75 | 48.8 | 48.8 | 48.8 | -2.55 (-4.97%) | 26,746 |
14 Feb 2018 | INR | 52 | 54 | 51.15 | 51.35 | 51.35 | -2.45 (-4.55%) | 8,806 |
12 Feb 2018 | INR | 52.1 | 54 | 50.7 | 53.8 | 53.8 | +1.7 (+3.26%) | 5,644 |
9 Feb 2018 | INR | 52 | 53 | 48.3 | 52.1 | 52.1 | +1.45 (+2.86%) | 17,186 |
8 Feb 2018 | INR | 50 | 51.3 | 50 | 50.65 | 50.65 | +1.75 (+3.58%) | 3,334 |
7 Feb 2018 | INR | 50 | 50 | 48 | 48.9 | 48.9 | -0.1 (-0.20%) | 24,032 |