Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 4.63 | 4.89 | 4.6 | 4.62 | 2.2176 | -0.2 (-4.15%) | 345,794 |
21 Mar 2018 | INR | 4.82 | 5 | 4.7 | 4.82 | 2.3136 | -0.11 (-2.23%) | 290,605 |
20 Mar 2018 | INR | 4.85 | 5.1 | 4.75 | 4.93 | 2.3664 | -0.01 (-0.20%) | 78,050 |
19 Mar 2018 | INR | 5.01 | 5.27 | 4.9 | 4.94 | 2.3712 | -0.18 (-3.52%) | 241,147 |
16 Mar 2018 | INR | 5.29 | 5.29 | 5 | 5.12 | 2.4576 | -0.03 (-0.58%) | 322,095 |
15 Mar 2018 | INR | 5.06 | 5.27 | 4.95 | 5.15 | 2.472 | -0.04 (-0.77%) | 140,908 |
14 Mar 2018 | INR | 4.92 | 5.22 | 4.92 | 5.19 | 2.4912 | +0.09 (+1.76%) | 102,840 |
13 Mar 2018 | INR | 5 | 5.15 | 4.9 | 5.1 | 2.448 | +0.06 (+1.19%) | 122,434 |
12 Mar 2018 | INR | 4.91 | 5.13 | 4.8 | 5.04 | 2.4192 | +0.05 (+1.00%) | 228,035 |
9 Mar 2018 | INR | 5.27 | 5.27 | 4.96 | 4.99 | 2.3952 | -0.09 (-1.77%) | 188,484 |
8 Mar 2018 | INR | 5.06 | 5.2 | 4.95 | 5.08 | 2.4384 | -0.02 (-0.39%) | 123,782 |
7 Mar 2018 | INR | 5.4 | 5.4 | 5.03 | 5.1 | 2.448 | -0.19 (-3.59%) | 162,766 |
6 Mar 2018 | INR | 5.68 | 5.7 | 5.29 | 5.29 | 2.5392 | -0.27 (-4.86%) | 102,833 |
5 Mar 2018 | INR | 5.49 | 5.56 | 5.33 | 5.56 | 2.6688 | +0.26 (+4.91%) | 267,074 |
1 Mar 2018 | INR | 4.95 | 5.3 | 4.95 | 5.3 | 2.544 | +0.25 (+4.95%) | 436,543 |
28 Feb 2018 | INR | 5 | 5.19 | 5 | 5.05 | 2.424 | -0.11 (-2.13%) | 119,721 |
27 Feb 2018 | INR | 5.38 | 5.38 | 5.1 | 5.16 | 2.4768 | -0.11 (-2.09%) | 202,807 |
26 Feb 2018 | INR | 5.4 | 5.4 | 5.2 | 5.27 | 2.5296 | -0.1 (-1.86%) | 147,432 |
23 Feb 2018 | INR | 5.35 | 5.4 | 5.21 | 5.37 | 2.5776 | +0.02 (+0.37%) | 61,113 |
22 Feb 2018 | INR | 5.35 | 5.41 | 5.22 | 5.35 | 2.568 | -0.08 (-1.47%) | 147,791 |
21 Feb 2018 | INR | 5.35 | 5.49 | 5.3 | 5.43 | 2.6064 | +0.02 (+0.37%) | 150,280 |
20 Feb 2018 | INR | 5.5 | 5.6 | 5.32 | 5.41 | 2.5968 | -0.06 (-1.10%) | 122,208 |
19 Feb 2018 | INR | 5.58 | 5.67 | 5.35 | 5.47 | 2.6256 | -0.11 (-1.97%) | 88,808 |
16 Feb 2018 | INR | 5.69 | 5.69 | 5.35 | 5.58 | 2.6784 | -0.01 (-0.18%) | 1,153,550 |
15 Feb 2018 | INR | 5.88 | 5.88 | 5.54 | 5.59 | 2.6832 | -0.24 (-4.12%) | 1,367,841 |
14 Feb 2018 | INR | 6 | 6 | 5.72 | 5.83 | 2.7984 | -0.19 (-3.16%) | 1,326,398 |
12 Feb 2018 | INR | 6.18 | 6.18 | 5.76 | 6.02 | 2.8896 | +0.04 (+0.67%) | 1,271,408 |
9 Feb 2018 | INR | 5.9 | 6 | 5.75 | 5.98 | 2.8704 | -0.05 (-0.83%) | 1,278,113 |
8 Feb 2018 | INR | 5.75 | 6.03 | 5.61 | 6.03 | 2.8944 | +0.28 (+4.87%) | 1,240,577 |
7 Feb 2018 | INR | 5.6 | 5.95 | 5.6 | 5.75 | 2.76 | +0.07 (+1.23%) | 200,470 |