Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 7.9 | 7.95 | 7.52 | 7.55 | 7.55 | -0.15 (-1.95%) | 26,107 |
21 Mar 2018 | INR | 7.9 | 7.9 | 7.61 | 7.7 | 7.7 | -0.05 (-0.65%) | 664 |
20 Mar 2018 | INR | 7.6 | 7.75 | 7.6 | 7.75 | 7.75 | -0.06 (-0.77%) | 9,707 |
19 Mar 2018 | INR | 7.8 | 7.85 | 7.55 | 7.81 | 7.81 | +0.01 (+0.13%) | 47,076 |
16 Mar 2018 | INR | 7.89 | 7.89 | 7.7 | 7.8 | 7.8 | +0.28 (+3.72%) | 24,942 |
15 Mar 2018 | INR | 7.55 | 8.14 | 7.51 | 7.52 | 7.52 | -0.38 (-4.81%) | 60,993 |
14 Mar 2018 | INR | 8.25 | 8.25 | 7.78 | 7.9 | 7.9 | -0.22 (-2.71%) | 14,490 |
13 Mar 2018 | INR | 8.1 | 8.24 | 7.9 | 8.12 | 8.12 | +0.03 (+0.37%) | 50,167 |
12 Mar 2018 | INR | 8.03 | 8.22 | 7.95 | 8.09 | 8.09 | +0.26 (+3.32%) | 300,091 |
9 Mar 2018 | INR | 7.56 | 8.05 | 7.5 | 7.83 | 7.83 | +0.02 (+0.26%) | 184,884 |
8 Mar 2018 | INR | 7.74 | 8.07 | 7.72 | 7.81 | 7.81 | -0.11 (-1.39%) | 45,453 |
7 Mar 2018 | INR | 8.59 | 8.59 | 7.9 | 7.92 | 7.92 | -0.39 (-4.69%) | 105,324 |
6 Mar 2018 | INR | 8.89 | 9.17 | 8.31 | 8.31 | 8.31 | -0.43 (-4.92%) | 480,591 |
5 Mar 2018 | INR | 8.74 | 8.74 | 8.02 | 8.74 | 8.74 | +0.41 (+4.92%) | 276,327 |
1 Mar 2018 | INR | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | +0.39 (+4.91%) | 160,187 |
28 Feb 2018 | INR | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | +0.37 (+4.89%) | 13,959 |
27 Feb 2018 | INR | 7.3 | 7.57 | 7.11 | 7.57 | 7.57 | +0.36 (+4.99%) | 20,025 |
26 Feb 2018 | INR | 7.21 | 7.21 | 7.07 | 7.21 | 7.21 | +0.34 (+4.95%) | 14,650 |
23 Feb 2018 | INR | 7.15 | 7.15 | 6.75 | 6.87 | 6.87 | +0.01 (+0.15%) | 10,237 |
22 Feb 2018 | INR | 6.61 | 7.2 | 6.59 | 6.86 | 6.86 | -0.06 (-0.87%) | 6,605 |
21 Feb 2018 | INR | 7.17 | 7.4 | 6.9 | 6.92 | 6.92 | -0.25 (-3.49%) | 8,911 |
20 Feb 2018 | INR | 7.14 | 7.2 | 6.77 | 7.17 | 7.17 | +0.08 (+1.13%) | 33,802 |
19 Feb 2018 | INR | 6.9 | 7.15 | 6.71 | 7.09 | 7.09 | +0.19 (+2.75%) | 4,076 |
16 Feb 2018 | INR | 7.45 | 7.45 | 6.8 | 6.9 | 6.9 | -0.24 (-3.36%) | 35,928 |
15 Feb 2018 | INR | 7.59 | 7.59 | 7.05 | 7.14 | 7.14 | -0.09 (-1.24%) | 69,559 |
14 Feb 2018 | INR | 7.2 | 7.23 | 7 | 7.23 | 7.23 | +0.34 (+4.93%) | 21,673 |
12 Feb 2018 | INR | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | +0.32 (+4.87%) | 14,345 |
9 Feb 2018 | INR | 6.4 | 6.77 | 6.25 | 6.57 | 6.57 | +0.11 (+1.70%) | 17,537 |
8 Feb 2018 | INR | 6.3 | 6.46 | 6.2 | 6.46 | 6.46 | +0.3 (+4.87%) | 9,514 |
7 Feb 2018 | INR | 6.1 | 6.17 | 5.97 | 6.16 | 6.16 | +0.28 (+4.76%) | 8,057 |