Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 62.1 | 62.5 | 61 | 61.95 | 61.95 | -0.55 (-0.88%) | 2,141 |
21 Mar 2018 | INR | 64 | 64 | 60.35 | 62.5 | 62.5 | -1.25 (-1.96%) | 995 |
20 Mar 2018 | INR | 66.75 | 66.75 | 60.5 | 63.75 | 63.75 | -1 (-1.54%) | 2,832 |
19 Mar 2018 | INR | 64.75 | 67.5 | 60.35 | 64.75 | 64.75 | -1.8 (-2.70%) | 2,694 |
16 Mar 2018 | INR | 65.1 | 67 | 64.75 | 66.55 | 66.55 | +1.75 (+2.70%) | 2,385 |
15 Mar 2018 | INR | 65.1 | 67.9 | 64.5 | 64.8 | 64.8 | -2.15 (-3.21%) | 8,677 |
14 Mar 2018 | INR | 67.75 | 67.75 | 64.6 | 66.95 | 66.95 | +1.85 (+2.84%) | 45,527 |
13 Mar 2018 | INR | 67.95 | 67.95 | 64.5 | 65.1 | 65.1 | -0.4 (-0.61%) | 2,645 |
12 Mar 2018 | INR | 67.8 | 68.95 | 65 | 65.5 | 65.5 | -2.5 (-3.68%) | 4,863 |
9 Mar 2018 | INR | 67.8 | 70.35 | 67.8 | 68 | 68 | +2.9 (+4.45%) | 3,079 |
8 Mar 2018 | INR | 65 | 67.65 | 63.3 | 65.1 | 65.1 | +0.15 (+0.23%) | 3,765 |
7 Mar 2018 | INR | 65 | 68.9 | 64.05 | 64.95 | 64.95 | -2.55 (-3.78%) | 8,116 |
6 Mar 2018 | INR | 69 | 69.75 | 67.15 | 67.5 | 67.5 | -1.4 (-2.03%) | 46,490 |
5 Mar 2018 | INR | 69 | 71 | 65.35 | 68.9 | 68.9 | +0.25 (+0.36%) | 7,450 |
1 Mar 2018 | INR | 66.35 | 69.45 | 65.25 | 68.65 | 68.65 | +3.7 (+5.70%) | 9,061 |
28 Feb 2018 | INR | 60.5 | 66 | 58.1 | 64.95 | 64.95 | +1.55 (+2.44%) | 16,381 |
27 Feb 2018 | INR | 63.9 | 64 | 62.6 | 63.4 | 63.4 | -0.05 (-0.08%) | 2,170 |
26 Feb 2018 | INR | 64 | 64.45 | 62.1 | 63.45 | 63.45 | +2.05 (+3.34%) | 33,352 |
23 Feb 2018 | INR | 61.6 | 65.9 | 61 | 61.4 | 61.4 | -0.65 (-1.05%) | 5,686 |
22 Feb 2018 | INR | 66 | 66 | 61.6 | 62.05 | 62.05 | -3.65 (-5.56%) | 5,328 |
21 Feb 2018 | INR | 62 | 66.7 | 62 | 65.7 | 65.7 | +2.7 (+4.29%) | 7,250 |
20 Feb 2018 | INR | 64.9 | 64.9 | 62 | 63 | 63 | +0.5 (+0.80%) | 1,270 |
19 Feb 2018 | INR | 65.2 | 65.3 | 60.6 | 62.5 | 62.5 | -2.7 (-4.14%) | 38,016 |
16 Feb 2018 | INR | 67.5 | 67.5 | 63.3 | 65.2 | 65.2 | -1.3 (-1.95%) | 7,155 |
15 Feb 2018 | INR | 71.9 | 71.9 | 66.05 | 66.5 | 66.5 | -2.5 (-3.62%) | 8,309 |
14 Feb 2018 | INR | 67.9 | 72 | 65.2 | 69 | 69 | +2.5 (+3.76%) | 11,093 |
12 Feb 2018 | INR | 67 | 68.4 | 66 | 66.5 | 66.5 | +0.8 (+1.22%) | 3,294 |
9 Feb 2018 | INR | 59.05 | 66.45 | 59.05 | 65.7 | 65.7 | +1 (+1.55%) | 37,726 |
8 Feb 2018 | INR | 60.4 | 68.35 | 59 | 64.7 | 64.7 | +4.3 (+7.12%) | 21,157 |
7 Feb 2018 | INR | 63 | 63 | 58.6 | 60.4 | 60.4 | -1.1 (-1.79%) | 4,115 |