Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 40.65 | 42.05 | 40.65 | 41.9 | 41.9 | +0.7 (+1.70%) | 61,951 |
21 Mar 2018 | INR | 41 | 42.4 | 41 | 41.2 | 41.2 | -0.25 (-0.60%) | 804 |
20 Mar 2018 | INR | 41.3 | 41.8 | 41 | 41.45 | 41.45 | +0.5 (+1.22%) | 37,974 |
19 Mar 2018 | INR | 40.55 | 42.5 | 40.55 | 40.95 | 40.95 | -2.65 (-6.08%) | 46,837 |
16 Mar 2018 | INR | 42.15 | 44 | 42.15 | 43.6 | 43.6 | +0.9 (+2.11%) | 1,854 |
15 Mar 2018 | INR | 46.35 | 46.35 | 42.6 | 42.7 | 42.7 | -0.95 (-2.18%) | 65,791 |
14 Mar 2018 | INR | 42.65 | 44 | 42 | 43.65 | 43.65 | +0.55 (+1.28%) | 6,314 |
13 Mar 2018 | INR | 43.5 | 44.85 | 43 | 43.1 | 43.1 | -1.45 (-3.25%) | 3,814 |
12 Mar 2018 | INR | 43.05 | 45.75 | 42.5 | 44.55 | 44.55 | +1.25 (+2.89%) | 9,270 |
9 Mar 2018 | INR | 47.25 | 47.4 | 43.05 | 43.3 | 43.3 | -0.45 (-1.03%) | 21,812 |
8 Mar 2018 | INR | 41.15 | 43.8 | 40.45 | 43.75 | 43.75 | +1.75 (+4.17%) | 2,661 |
7 Mar 2018 | INR | 41.85 | 44 | 40.3 | 42 | 42 | +0.25 (+0.60%) | 11,802 |
6 Mar 2018 | INR | 48.45 | 48.45 | 40.7 | 41.75 | 41.75 | -1.35 (-3.13%) | 19,301 |
5 Mar 2018 | INR | 43.35 | 45 | 42.75 | 43.1 | 43.1 | -3.05 (-6.61%) | 7,778 |
1 Mar 2018 | INR | 41.5 | 46.85 | 41.5 | 46.15 | 46.15 | +3.05 (+7.08%) | 14,607 |
28 Feb 2018 | INR | 39.6 | 43.5 | 39.6 | 43.1 | 43.1 | +1.1 (+2.62%) | 14,998 |
27 Feb 2018 | INR | 41.05 | 42.45 | 40.45 | 42 | 42 | +0.85 (+2.07%) | 7,118 |
26 Feb 2018 | INR | 42 | 42 | 40.85 | 41.15 | 41.15 | -0.2 (-0.48%) | 7,351 |
23 Feb 2018 | INR | 41 | 42.5 | 40.35 | 41.35 | 41.35 | +0.35 (+0.85%) | 8,473 |
22 Feb 2018 | INR | 43.75 | 44.65 | 40.55 | 41 | 41 | 0.0 (0.0%) | 5,985 |
21 Feb 2018 | INR | 40.05 | 41 | 40 | 41 | 41 | +0.95 (+2.37%) | 14,245 |
20 Feb 2018 | INR | 41.95 | 41.95 | 40 | 40.05 | 40.05 | 0.0 (0.0%) | 6,411 |
19 Feb 2018 | INR | 40.05 | 42.4 | 40 | 40.05 | 40.05 | -1.45 (-3.49%) | 15,695 |
16 Feb 2018 | INR | 41 | 43 | 41 | 41.5 | 41.5 | -0.25 (-0.60%) | 3,313 |
15 Feb 2018 | INR | 41.75 | 43.6 | 41.4 | 41.75 | 41.75 | -0.45 (-1.07%) | 8,106 |
14 Feb 2018 | INR | 42.95 | 43.55 | 41.5 | 42.2 | 42.2 | -0.55 (-1.29%) | 11,530 |
12 Feb 2018 | INR | 40 | 43.5 | 40 | 42.75 | 42.75 | +2.8 (+7.01%) | 48,481 |
9 Feb 2018 | INR | 40.15 | 43.35 | 39.35 | 39.95 | 39.95 | -1.95 (-4.65%) | 81,010 |
8 Feb 2018 | INR | 44 | 45 | 40.5 | 41.9 | 41.9 | -2.45 (-5.52%) | 87,901 |
7 Feb 2018 | INR | 43 | 45.8 | 42.3 | 44.35 | 44.35 | +1.3 (+3.02%) | 10,353 |