Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 35.5 | 35.5 | 33 | 34.25 | 34.25 | -1.65 (-4.60%) | 15,155 |
5 Feb 2018 | INR | 37.05 | 37.05 | 35 | 35.9 | 35.9 | -1.6 (-4.27%) | 9,476 |
2 Feb 2018 | INR | 40.2 | 40.2 | 37 | 37.5 | 37.5 | -1.95 (-4.94%) | 10,639 |
1 Feb 2018 | INR | 40.5 | 41.5 | 38.55 | 39.45 | 39.45 | -0.3 (-0.75%) | 12,313 |
31 Jan 2018 | INR | 41 | 41.45 | 39 | 39.75 | 39.75 | -0.6 (-1.49%) | 15,787 |
30 Jan 2018 | INR | 39.6 | 40.9 | 36.8 | 40.35 | 40.35 | -0.1 (-0.25%) | 38,982 |
29 Jan 2018 | INR | 40.9 | 41.35 | 38.5 | 40.45 | 40.45 | +0.35 (+0.87%) | 15,351 |
25 Jan 2018 | INR | 38.8 | 40.4 | 37.35 | 40.1 | 40.1 | +0.5 (+1.26%) | 32,771 |
24 Jan 2018 | INR | 38.9 | 40 | 38.2 | 39.6 | 39.6 | +0.1 (+0.25%) | 8,950 |
23 Jan 2018 | INR | 40.35 | 40.35 | 37.5 | 39.5 | 39.5 | +0.25 (+0.64%) | 9,236 |
22 Jan 2018 | INR | 40.5 | 40.5 | 37 | 39.25 | 39.25 | +0.85 (+2.21%) | 8,060 |
19 Jan 2018 | INR | 40.9 | 40.9 | 36.25 | 38.4 | 38.4 | -1.65 (-4.12%) | 19,267 |
18 Jan 2018 | INR | 40.95 | 44 | 38.75 | 40.05 | 40.05 | -0.4 (-0.99%) | 44,891 |
17 Jan 2018 | INR | 40.6 | 41.45 | 39 | 40.45 | 40.45 | +0.45 (+1.13%) | 18,984 |
16 Jan 2018 | INR | 41.95 | 42.6 | 39.65 | 40 | 40 | -1.4 (-3.38%) | 41,144 |
15 Jan 2018 | INR | 42.35 | 42.35 | 41.1 | 41.4 | 41.4 | +0.8 (+1.97%) | 37,127 |
12 Jan 2018 | INR | 40.2 | 41.2 | 39 | 40.6 | 40.6 | +1.2 (+3.05%) | 22,761 |
11 Jan 2018 | INR | 39.9 | 40 | 38 | 39.4 | 39.4 | +0.3 (+0.77%) | 12,879 |
10 Jan 2018 | INR | 40 | 40.75 | 39 | 39.1 | 39.1 | -1.75 (-4.28%) | 6,323 |
8 Jan 2018 | INR | 41 | 41.7 | 39.65 | 40.85 | 40.85 | -0.2 (-0.49%) | 29,814 |
5 Jan 2018 | INR | 41.95 | 42.65 | 40.5 | 41.05 | 41.05 | -0.2 (-0.48%) | 30,041 |
4 Jan 2018 | INR | 37.5 | 42.5 | 37.5 | 41.25 | 41.25 | +1 (+2.48%) | 61,888 |
3 Jan 2018 | INR | 37.5 | 42 | 36.7 | 40.25 | 40.25 | +3.85 (+10.58%) | 153,723 |
2 Jan 2018 | INR | 35.2 | 37 | 35.2 | 36.4 | 36.4 | +0.7 (+1.96%) | 52,705 |
1 Jan 2018 | INR | 36.5 | 36.5 | 35.3 | 35.7 | 35.7 | -0.05 (-0.14%) | 26,999 |
29 Dec 2017 | INR | 34.9 | 36.25 | 34.4 | 35.75 | 35.75 | +1.35 (+3.92%) | 13,137 |
28 Dec 2017 | INR | 34.1 | 34.65 | 34 | 34.4 | 34.4 | -0.55 (-1.57%) | 3,655 |
27 Dec 2017 | INR | 34.7 | 35.4 | 34.2 | 34.95 | 34.95 | +0.25 (+0.72%) | 12,616 |
26 Dec 2017 | INR | 34.8 | 35.1 | 34.3 | 34.7 | 34.7 | +0.25 (+0.73%) | 7,237 |
22 Dec 2017 | INR | 33.95 | 34.7 | 33.5 | 34.45 | 34.45 | +0.5 (+1.47%) | 52,850 |