Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | INR | 13.46 | 13.94 | 13.25 | 13.37 | 13.37 | -0.43 (-3.12%) | 20,385 |
19 Mar 2018 | INR | 14.3 | 14.3 | 13.76 | 13.8 | 13.8 | -0.5 (-3.50%) | 17,700 |
16 Mar 2018 | INR | 14.54 | 14.55 | 14.23 | 14.3 | 14.3 | +0.06 (+0.42%) | 2,172 |
15 Mar 2018 | INR | 14.2 | 14.4 | 14.2 | 14.24 | 14.24 | +0.25 (+1.79%) | 4,180 |
14 Mar 2018 | INR | 14.46 | 14.5 | 13.4 | 13.99 | 13.99 | -0.06 (-0.43%) | 36,946 |
13 Mar 2018 | INR | 13.55 | 14.38 | 13.55 | 14.05 | 14.05 | +0.35 (+2.55%) | 7,550 |
12 Mar 2018 | INR | 13.56 | 13.9 | 13.5 | 13.7 | 13.7 | -0.3 (-2.14%) | 5,519 |
9 Mar 2018 | INR | 13.64 | 14 | 13.54 | 14 | 14 | +0.11 (+0.79%) | 1,874 |
8 Mar 2018 | INR | 14 | 14.89 | 13.85 | 13.89 | 13.89 | -0.41 (-2.87%) | 12,142 |
7 Mar 2018 | INR | 14.59 | 14.59 | 14.3 | 14.3 | 14.3 | -0.29 (-1.99%) | 7,686 |
6 Mar 2018 | INR | 14.66 | 14.9 | 14.55 | 14.59 | 14.59 | -0.16 (-1.08%) | 3,684 |
5 Mar 2018 | INR | 15.1 | 15.1 | 14.7 | 14.75 | 14.75 | -0.32 (-2.12%) | 4,090 |
1 Mar 2018 | INR | 14.7 | 15.3 | 14.7 | 15.07 | 15.07 | +0.17 (+1.14%) | 2,965 |
28 Feb 2018 | INR | 15 | 15 | 14.9 | 14.9 | 14.9 | -0.2 (-1.32%) | 5,560 |
27 Feb 2018 | INR | 14.85 | 15.45 | 14.85 | 15.1 | 15.1 | 0.0 (0.0%) | 3,870 |
26 Feb 2018 | INR | 15.85 | 15.85 | 15.1 | 15.1 | 15.1 | -0.15 (-0.98%) | 5,487 |
23 Feb 2018 | INR | 14.8 | 15.4 | 14.6 | 15.25 | 15.25 | +0.2 (+1.33%) | 8,156 |
22 Feb 2018 | INR | 15.4 | 15.4 | 14.75 | 15.05 | 15.05 | +0.05 (+0.33%) | 11,157 |
21 Feb 2018 | INR | 15.6 | 15.85 | 15 | 15 | 15 | -0.55 (-3.54%) | 25,147 |
20 Feb 2018 | INR | 15.4 | 15.6 | 15.3 | 15.55 | 15.55 | -0.05 (-0.32%) | 2,775 |
19 Feb 2018 | INR | 15.85 | 15.85 | 15.15 | 15.6 | 15.6 | +0.3 (+1.96%) | 3,850 |
16 Feb 2018 | INR | 15.55 | 15.9 | 15.3 | 15.3 | 15.3 | -0.25 (-1.61%) | 4,885 |
15 Feb 2018 | INR | 15.5 | 16 | 15.1 | 15.55 | 15.55 | -0.3 (-1.89%) | 11,076 |
14 Feb 2018 | INR | 16.4 | 16.4 | 15.85 | 15.85 | 15.85 | -0.1 (-0.63%) | 15,260 |
12 Feb 2018 | INR | 15.75 | 17.2 | 15.75 | 15.95 | 15.95 | -0.55 (-3.33%) | 29,047 |
9 Feb 2018 | INR | 16.7 | 16.7 | 16.2 | 16.5 | 16.5 | -0.3 (-1.79%) | 3,645 |
8 Feb 2018 | INR | 16.65 | 17 | 16.65 | 16.8 | 16.8 | +0.55 (+3.38%) | 9,110 |
7 Feb 2018 | INR | 15.85 | 16.85 | 15.85 | 16.25 | 16.25 | +0.2 (+1.25%) | 7,923 |
6 Feb 2018 | INR | 15.85 | 16.85 | 15.8 | 16.05 | 16.05 | -0.4 (-2.43%) | 16,463 |
5 Feb 2018 | INR | 16.6 | 16.75 | 15.8 | 16.45 | 16.45 | -0.15 (-0.90%) | 10,355 |