Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 18.1 | 18.4 | 18.1 | 18.2 | 1.82 | -0.85 (-4.46%) | 139,942 |
21 Mar 2018 | INR | 19.1 | 19.9 | 19.05 | 19.05 | 1.905 | -1 (-4.99%) | 48,848 |
20 Mar 2018 | INR | 20.05 | 21.3 | 20.05 | 20.05 | 2.005 | -1.05 (-4.98%) | 179,925 |
19 Mar 2018 | INR | 23.05 | 23.05 | 21.1 | 21.1 | 2.11 | -1.1 (-4.95%) | 1,012,387 |
16 Mar 2018 | INR | 23.25 | 23.3 | 21.75 | 22.2 | 2.22 | -0.65 (-2.84%) | 1,519,789 |
15 Mar 2018 | INR | 24 | 24 | 22.65 | 22.85 | 2.285 | -0.85 (-3.59%) | 1,020,120 |
14 Mar 2018 | INR | 23.9 | 24 | 22.5 | 23.7 | 2.37 | +0.7 (+3.04%) | 1,928,132 |
13 Mar 2018 | INR | 22.9 | 23.1 | 22.4 | 23 | 2.3 | +0.9 (+4.07%) | 1,031,441 |
12 Mar 2018 | INR | 21.55 | 22.1 | 21 | 22.1 | 2.21 | +1.05 (+4.99%) | 743,391 |
9 Mar 2018 | INR | 20.5 | 21.1 | 19.6 | 21.05 | 2.105 | +0.85 (+4.21%) | 236,189 |
8 Mar 2018 | INR | 18.6 | 20.25 | 18.6 | 20.2 | 2.02 | +0.8 (+4.12%) | 167,188 |
7 Mar 2018 | INR | 18.5 | 19.6 | 18.35 | 19.4 | 1.94 | +0.45 (+2.37%) | 170,813 |
6 Mar 2018 | INR | 18.5 | 19.2 | 18.1 | 18.95 | 1.895 | +0.65 (+3.55%) | 66,850 |
5 Mar 2018 | INR | 17.5 | 18.35 | 16.85 | 18.3 | 1.83 | +0.8 (+4.57%) | 446,841 |
1 Mar 2018 | INR | 17.8 | 18.55 | 17.05 | 17.5 | 1.75 | -0.41 (-2.29%) | 94,527 |
28 Feb 2018 | INR | 17.1 | 18.25 | 17.1 | 17.91 | 1.791 | +0.01 (+0.06%) | 465,172 |
27 Feb 2018 | INR | 18.4 | 18.4 | 16.8 | 17.9 | 1.79 | +0.58 (+3.35%) | 140,575 |
26 Feb 2018 | INR | 17.5 | 17.9 | 17.05 | 17.32 | 1.732 | -0.16 (-0.92%) | 741,660 |
23 Feb 2018 | INR | 16.8 | 17.8 | 16.55 | 17.48 | 1.748 | +0.39 (+2.28%) | 242,194 |
22 Feb 2018 | INR | 16.6 | 17.35 | 16.6 | 17.09 | 1.709 | -0.25 (-1.44%) | 521,918 |
21 Feb 2018 | INR | 17 | 18.35 | 17 | 17.34 | 1.734 | +0.34 (+2%) | 520,452 |
20 Feb 2018 | INR | 15.01 | 17.3 | 15.01 | 17 | 1.7 | +1.46 (+9.40%) | 635,104 |
19 Feb 2018 | INR | 16.25 | 16.95 | 15.46 | 15.54 | 1.554 | -0.37 (-2.33%) | 72,076 |
16 Feb 2018 | INR | 13.8 | 16.3 | 13.8 | 15.91 | 1.591 | +1.91 (+13.64%) | 237,049 |
15 Feb 2018 | INR | 13.75 | 14.25 | 13.75 | 14 | 1.4 | +0.23 (+1.67%) | 288,847 |
14 Feb 2018 | INR | 14.25 | 14.4 | 13.58 | 13.77 | 1.377 | -0.03 (-0.22%) | 251,127 |
12 Feb 2018 | INR | 12.21 | 14.4 | 12.21 | 13.8 | 1.38 | +1.55 (+12.65%) | 352,735 |
9 Feb 2018 | INR | 11.5 | 12.5 | 11.5 | 12.25 | 1.225 | +0.16 (+1.32%) | 6,434 |
8 Feb 2018 | INR | 12 | 12.5 | 12 | 12.09 | 1.209 | -0.4 (-3.20%) | 3,995 |
7 Feb 2018 | INR | 12.5 | 12.88 | 12.25 | 12.49 | 1.249 | -0.02 (-0.16%) | 3,305 |