Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 17.2 | 17.25 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 1,238 |
21 Mar 2018 | INR | 19 | 19 | 17.85 | 17.9 | 17.9 | -0.85 (-4.53%) | 4,569 |
20 Mar 2018 | INR | 18.85 | 18.85 | 17.75 | 18.75 | 18.75 | +0.4 (+2.18%) | 2,932 |
19 Mar 2018 | INR | 19.2 | 19.2 | 18.25 | 18.35 | 18.35 | -0.85 (-4.43%) | 2,091 |
16 Mar 2018 | INR | 19.25 | 19.3 | 18.1 | 19.2 | 19.2 | +0.8 (+4.35%) | 15,076 |
15 Mar 2018 | INR | 18.3 | 18.4 | 18.05 | 18.4 | 18.4 | +0.85 (+4.84%) | 3,794 |
14 Mar 2018 | INR | 16.3 | 17.55 | 16.3 | 17.55 | 17.55 | +0.8 (+4.78%) | 3,197 |
13 Mar 2018 | INR | 15.5 | 16.8 | 15.5 | 16.75 | 16.75 | +0.75 (+4.69%) | 4,274 |
12 Mar 2018 | INR | 16.6 | 16.65 | 15.7 | 16 | 16 | -0.2 (-1.23%) | 5,100 |
9 Mar 2018 | INR | 16 | 16.2 | 16 | 16.2 | 16.2 | +0.55 (+3.51%) | 1,400 |
8 Mar 2018 | INR | 16.4 | 16.4 | 15.4 | 15.65 | 15.65 | -0.25 (-1.57%) | 4,811 |
7 Mar 2018 | INR | 15.65 | 16.65 | 15.55 | 15.9 | 15.9 | -0.4 (-2.45%) | 12,318 |
6 Mar 2018 | INR | 17.85 | 17.85 | 16.25 | 16.3 | 16.3 | -0.8 (-4.68%) | 7,327 |
5 Mar 2018 | INR | 17.25 | 17.75 | 17 | 17.1 | 17.1 | -0.55 (-3.12%) | 6,408 |
1 Mar 2018 | INR | 17.45 | 18.3 | 17 | 17.65 | 17.65 | -0.05 (-0.28%) | 7,486 |
28 Feb 2018 | INR | 17.65 | 17.8 | 17.1 | 17.7 | 17.7 | -0.25 (-1.39%) | 9,565 |
27 Feb 2018 | INR | 17.7 | 18.45 | 17.4 | 17.95 | 17.95 | 0.0 (0.0%) | 9,609 |
26 Feb 2018 | INR | 18.75 | 18.75 | 17.75 | 17.95 | 17.95 | -0.1 (-0.55%) | 5,101 |
23 Feb 2018 | INR | 18.5 | 18.5 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 5,999 |
22 Feb 2018 | INR | 18.4 | 19.3 | 18.4 | 18.5 | 18.5 | -0.75 (-3.90%) | 7,800 |
21 Feb 2018 | INR | 19 | 19.25 | 18.75 | 19.25 | 19.25 | -0.25 (-1.28%) | 830 |
20 Feb 2018 | INR | 19.4 | 20 | 18.85 | 19.5 | 19.5 | +0.1 (+0.52%) | 19,262 |
19 Feb 2018 | INR | 19.85 | 19.85 | 18.7 | 19.4 | 19.4 | -0.05 (-0.26%) | 27,052 |
16 Feb 2018 | INR | 20.25 | 20.9 | 19.35 | 19.45 | 19.45 | -0.9 (-4.42%) | 17,035 |
15 Feb 2018 | INR | 20 | 20.35 | 19.35 | 20.35 | 20.35 | +0.95 (+4.90%) | 13,998 |
14 Feb 2018 | INR | 18.55 | 19.4 | 18.55 | 19.4 | 19.4 | +0.9 (+4.86%) | 2,069 |
12 Feb 2018 | INR | 18.5 | 18.85 | 18.35 | 18.5 | 18.5 | +0.3 (+1.65%) | 8,306 |
9 Feb 2018 | INR | 17.85 | 18.8 | 17.8 | 18.2 | 18.2 | -0.5 (-2.67%) | 37,355 |
8 Feb 2018 | INR | 18.05 | 18.7 | 17.9 | 18.7 | 18.7 | +0.85 (+4.76%) | 10,786 |
7 Feb 2018 | INR | 17.7 | 18.4 | 17.5 | 17.85 | 17.85 | +0.2 (+1.13%) | 7,357 |