Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | INR | 44.95 | 44.95 | 42.7 | 42.7 | 21.35 | -0.05 (-0.12%) | 3 |
23 Jan 2018 | INR | 43.95 | 43.95 | 42.75 | 42.75 | 21.375 | +1.3 (+3.14%) | 330 |
22 Jan 2018 | INR | 43 | 43 | 38.15 | 41.45 | 20.725 | +0.65 (+1.59%) | 102 |
19 Jan 2018 | INR | 40.8 | 40.8 | 37 | 40.8 | 20.4 | +1.55 (+3.95%) | 810 |
18 Jan 2018 | INR | 41.9 | 41.95 | 39.25 | 39.25 | 19.625 | 0.0 (0.0%) | 270 |
17 Jan 2018 | INR | 39 | 42.75 | 37.5 | 39.25 | 19.625 | -0.85 (-2.12%) | 2,479 |
16 Jan 2018 | INR | 40.05 | 43 | 40 | 40.1 | 20.05 | -0.9 (-2.20%) | 2,220 |
15 Jan 2018 | INR | 43.05 | 43.45 | 41 | 41 | 20.5 | -3 (-6.82%) | 681 |
12 Jan 2018 | INR | 45.6 | 45.6 | 42 | 44 | 22 | +1.5 (+3.53%) | 1,178 |
11 Jan 2018 | INR | 42.5 | 45.65 | 42.5 | 42.5 | 21.25 | -0.3 (-0.70%) | 800 |
10 Jan 2018 | INR | 43 | 45.8 | 42.4 | 42.8 | 21.4 | -1.35 (-3.06%) | 1,651 |
8 Jan 2018 | INR | 47.9 | 47.95 | 42 | 44.15 | 22.075 | -2.2 (-4.75%) | 1,157 |
5 Jan 2018 | INR | 46.55 | 47.95 | 46.25 | 46.35 | 23.175 | -1.3 (-2.73%) | 1,071 |
4 Jan 2018 | INR | 47.3 | 49.8 | 47.3 | 47.65 | 23.825 | +2.15 (+4.73%) | 837 |
3 Jan 2018 | INR | 40.45 | 48.75 | 40.45 | 45.5 | 22.75 | +1.15 (+2.59%) | 11,917 |
2 Jan 2018 | INR | 43.25 | 49 | 43.25 | 44.35 | 22.175 | -0.25 (-0.56%) | 1,428 |
1 Jan 2018 | INR | 48 | 48 | 44.2 | 44.6 | 22.3 | -1.4 (-3.04%) | 651 |
29 Dec 2017 | INR | 48.9 | 49 | 45.95 | 46 | 23 | +0.05 (+0.11%) | 1,585 |
28 Dec 2017 | INR | 42.6 | 48.25 | 42.1 | 45.95 | 22.975 | +0.95 (+2.11%) | 2,624 |
27 Dec 2017 | INR | 43 | 45.1 | 42.7 | 45 | 22.5 | +4 (+9.76%) | 4,606 |
26 Dec 2017 | INR | 41.9 | 42.4 | 38.05 | 41 | 20.5 | +2.45 (+6.36%) | 2,531 |
22 Dec 2017 | INR | 41.95 | 41.95 | 37.8 | 38.55 | 19.275 | -2.45 (-5.98%) | 1,347 |
21 Dec 2017 | INR | 36.25 | 41 | 36.25 | 41 | 20.5 | +1.95 (+4.99%) | 210 |
20 Dec 2017 | INR | 38 | 43.15 | 36.25 | 39.05 | 19.525 | -0.25 (-0.64%) | 2,410 |
19 Dec 2017 | INR | 40.85 | 41 | 35.4 | 39.3 | 19.65 | +2 (+5.36%) | 6,134 |
18 Dec 2017 | INR | 36.95 | 37.3 | 36.95 | 37.3 | 18.65 | +3.35 (+9.87%) | 2,587 |
15 Dec 2017 | INR | 33.55 | 39.75 | 33.55 | 33.95 | 16.975 | -2.85 (-7.74%) | 1,256 |
14 Dec 2017 | INR | 36.8 | 36.8 | 36.8 | 36.8 | 18.4 | 0.0 (0.0%) | 0 |
13 Dec 2017 | INR | 37 | 37 | 36.8 | 36.8 | 18.4 | -0.1 (-0.27%) | 800 |
12 Dec 2017 | INR | 37.8 | 37.8 | 36.9 | 36.9 | 18.45 | -0.1 (-0.27%) | 1,326 |