Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 54.55 | 56.75 | 54.5 | 54.5 | 54.5 | -0.75 (-1.36%) | 650 |
21 Mar 2018 | INR | 53.25 | 56 | 52.7 | 55.25 | 55.25 | +0.25 (+0.45%) | 4,865 |
20 Mar 2018 | INR | 53.3 | 57 | 53.3 | 55 | 55 | -0.7 (-1.26%) | 142 |
19 Mar 2018 | INR | 52 | 57.2 | 52 | 55.7 | 55.7 | +1.2 (+2.20%) | 48,966 |
16 Mar 2018 | INR | 58.1 | 58.1 | 54 | 54.5 | 54.5 | -1.15 (-2.07%) | 262 |
15 Mar 2018 | INR | 54 | 56.2 | 54 | 55.65 | 55.65 | +2.1 (+3.92%) | 4,359 |
14 Mar 2018 | INR | 54.5 | 55.1 | 53.5 | 53.55 | 53.55 | -1.6 (-2.90%) | 28,198 |
13 Mar 2018 | INR | 55 | 56.45 | 55 | 55.15 | 55.15 | -0.4 (-0.72%) | 1,373 |
12 Mar 2018 | INR | 53 | 57.25 | 53 | 55.55 | 55.55 | +0.6 (+1.09%) | 79,828 |
9 Mar 2018 | INR | 53.25 | 56.3 | 51.7 | 54.95 | 54.95 | +1.25 (+2.33%) | 86,512 |
8 Mar 2018 | INR | 53.6 | 54.55 | 53.25 | 53.7 | 53.7 | +0.05 (+0.09%) | 1,401 |
7 Mar 2018 | INR | 54.6 | 55.5 | 53.65 | 53.65 | 53.65 | -2.6 (-4.62%) | 21,790 |
6 Mar 2018 | INR | 57 | 58.05 | 56.1 | 56.25 | 56.25 | -1.8 (-3.10%) | 2,364 |
5 Mar 2018 | INR | 58 | 59.95 | 54.9 | 58.05 | 58.05 | +0.4 (+0.69%) | 32,902 |
1 Mar 2018 | INR | 57 | 57.65 | 56.8 | 57.65 | 57.65 | +2.7 (+4.91%) | 12,003 |
28 Feb 2018 | INR | 54.7 | 54.95 | 52.1 | 54.95 | 54.95 | +2.6 (+4.97%) | 9,120 |
27 Feb 2018 | INR | 52 | 52.35 | 51.7 | 52.35 | 52.35 | +2.45 (+4.91%) | 7,500 |
26 Feb 2018 | INR | 47.75 | 49.9 | 46.75 | 49.9 | 49.9 | +2.35 (+4.94%) | 6,472 |
23 Feb 2018 | INR | 46.75 | 48 | 46.75 | 47.55 | 47.55 | -1.15 (-2.36%) | 1,283 |
22 Feb 2018 | INR | 45.85 | 48.7 | 45.85 | 48.7 | 48.7 | +2.15 (+4.62%) | 965 |
21 Feb 2018 | INR | 45.1 | 48.6 | 45.1 | 46.55 | 46.55 | -0.6 (-1.27%) | 738 |
20 Feb 2018 | INR | 48 | 48.95 | 46.65 | 47.15 | 47.15 | -1.5 (-3.08%) | 1,796 |
19 Feb 2018 | INR | 48.85 | 50.5 | 48.3 | 48.65 | 48.65 | -1.95 (-3.85%) | 3,177 |
16 Feb 2018 | INR | 51 | 52 | 50 | 50.6 | 50.6 | -0.55 (-1.08%) | 5,724 |
15 Feb 2018 | INR | 53.2 | 53.2 | 51.05 | 51.15 | 51.15 | -2 (-3.76%) | 17,503 |
14 Feb 2018 | INR | 53.1 | 53.15 | 53 | 53.15 | 53.15 | -0.95 (-1.76%) | 730 |
12 Feb 2018 | INR | 55.35 | 56.7 | 53.2 | 54.1 | 54.1 | +0.05 (+0.09%) | 71,290 |
9 Feb 2018 | INR | 50.55 | 54.1 | 50.2 | 54.05 | 54.05 | +2.5 (+4.85%) | 169,930 |
8 Feb 2018 | INR | 51 | 53.25 | 50.4 | 51.55 | 51.55 | +0.75 (+1.48%) | 5,476 |
7 Feb 2018 | INR | 51.55 | 52.4 | 50.2 | 50.8 | 50.8 | -2 (-3.79%) | 23,361 |