Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | INR | 32.95 | 33.7 | 32.3 | 33.4 | 33.4 | +0.7 (+2.14%) | 950 |
20 Mar 2018 | INR | 32.3 | 34.75 | 32.3 | 32.7 | 32.7 | -0.85 (-2.53%) | 447 |
19 Mar 2018 | INR | 34 | 34 | 32.7 | 33.55 | 33.55 | -0.35 (-1.03%) | 104 |
16 Mar 2018 | INR | 36.4 | 36.5 | 33.35 | 33.9 | 33.9 | -0.9 (-2.59%) | 10,720 |
15 Mar 2018 | INR | 34 | 34.8 | 33.25 | 34.8 | 34.8 | +0.8 (+2.35%) | 2,823 |
14 Mar 2018 | INR | 34.45 | 34.6 | 33.3 | 34 | 34 | +0.2 (+0.59%) | 466 |
13 Mar 2018 | INR | 35.45 | 35.45 | 32.85 | 33.8 | 33.8 | -0.3 (-0.88%) | 8,513 |
12 Mar 2018 | INR | 32.5 | 34.9 | 32 | 34.1 | 34.1 | +0.2 (+0.59%) | 3,786 |
9 Mar 2018 | INR | 35 | 35.45 | 33.55 | 33.9 | 33.9 | -0.7 (-2.02%) | 1,229 |
8 Mar 2018 | INR | 34.6 | 34.6 | 34.6 | 34.6 | 34.6 | -0.15 (-0.43%) | 5,000 |
7 Mar 2018 | INR | 33.45 | 35.15 | 33.2 | 34.75 | 34.75 | +1.25 (+3.73%) | 6,165 |
6 Mar 2018 | INR | 34.5 | 34.5 | 33.05 | 33.5 | 33.5 | -0.95 (-2.76%) | 8,725 |
5 Mar 2018 | INR | 35 | 35 | 33.75 | 34.45 | 34.45 | -0.4 (-1.15%) | 4,136 |
1 Mar 2018 | INR | 35 | 35.75 | 34.85 | 34.85 | 34.85 | -0.2 (-0.57%) | 3,574 |
28 Feb 2018 | INR | 36.2 | 36.45 | 34.5 | 35.05 | 35.05 | -0.55 (-1.54%) | 6,780 |
27 Feb 2018 | INR | 35.85 | 35.85 | 35.1 | 35.6 | 35.6 | -0.35 (-0.97%) | 1,335 |
26 Feb 2018 | INR | 38.5 | 38.5 | 34.75 | 35.95 | 35.95 | +1.25 (+3.60%) | 4,113 |
23 Feb 2018 | INR | 35.95 | 36 | 34.6 | 34.7 | 34.7 | 0.0 (0.0%) | 9,099 |
22 Feb 2018 | INR | 34.05 | 35.8 | 33.8 | 34.7 | 34.7 | -0.8 (-2.25%) | 4,784 |
21 Feb 2018 | INR | 35.05 | 36.75 | 35 | 35.5 | 35.5 | +0.15 (+0.42%) | 2,362 |
20 Feb 2018 | INR | 34.05 | 35.45 | 34.05 | 35.35 | 35.35 | +0.55 (+1.58%) | 2,260 |
19 Feb 2018 | INR | 36 | 36 | 34.35 | 34.8 | 34.8 | -1.2 (-3.33%) | 6,130 |
16 Feb 2018 | INR | 36 | 36.7 | 35.15 | 36 | 36 | -0.95 (-2.57%) | 17,946 |
15 Feb 2018 | INR | 39.4 | 41.4 | 36.45 | 36.95 | 36.95 | -1.05 (-2.76%) | 89,056 |
14 Feb 2018 | INR | 35.1 | 38 | 35 | 38 | 38 | +6.3 (+19.87%) | 173,471 |
12 Feb 2018 | INR | 31.9 | 33.65 | 31.35 | 31.7 | 31.7 | +1.2 (+3.93%) | 6,047 |
9 Feb 2018 | INR | 32.2 | 32.2 | 30 | 30.5 | 30.5 | -1.95 (-6.01%) | 402 |
8 Feb 2018 | INR | 30.7 | 32.45 | 30.7 | 32.45 | 32.45 | +1.45 (+4.68%) | 336 |
7 Feb 2018 | INR | 31.25 | 31.25 | 30 | 31 | 31 | -0.25 (-0.80%) | 585 |
6 Feb 2018 | INR | 30.45 | 31.45 | 30 | 31.25 | 31.25 | +0.85 (+2.80%) | 1,751 |