Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 36.4 | 37.8 | 34.2 | 37.6 | 37.6 | +1.6 (+4.44%) | 9,874 |
5 Feb 2018 | INR | 39.65 | 39.65 | 35.95 | 36 | 36 | -1.8 (-4.76%) | 11,852 |
2 Feb 2018 | INR | 37.8 | 40.8 | 37.8 | 37.8 | 37.8 | -1.95 (-4.91%) | 5,038 |
1 Feb 2018 | INR | 39.55 | 41.3 | 39.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 1,303 |
31 Jan 2018 | INR | 38.1 | 40.95 | 38 | 40 | 40 | +0.65 (+1.65%) | 6,067 |
30 Jan 2018 | INR | 39.9 | 40 | 38.2 | 39.35 | 39.35 | 0.0 (0.0%) | 4,849 |
29 Jan 2018 | INR | 38.55 | 41.5 | 38.55 | 39.35 | 39.35 | -0.85 (-2.11%) | 7,638 |
25 Jan 2018 | INR | 38.7 | 41.95 | 38.1 | 40.2 | 40.2 | +0.15 (+0.37%) | 6,412 |
24 Jan 2018 | INR | 41.75 | 41.75 | 38.1 | 40.05 | 40.05 | 0.0 (0.0%) | 8,460 |
23 Jan 2018 | INR | 39.25 | 42.95 | 39.25 | 40.05 | 40.05 | -1.2 (-2.91%) | 9,483 |
22 Jan 2018 | INR | 42.95 | 42.95 | 40.15 | 41.25 | 41.25 | +0.05 (+0.12%) | 3,885 |
19 Jan 2018 | INR | 39.85 | 42 | 39.85 | 41.2 | 41.2 | -0.7 (-1.67%) | 9,871 |
18 Jan 2018 | INR | 44.1 | 44.9 | 41.9 | 41.9 | 41.9 | -2.2 (-4.99%) | 17,120 |
17 Jan 2018 | INR | 44 | 44.9 | 41.85 | 44.1 | 44.1 | +0.05 (+0.11%) | 9,227 |
16 Jan 2018 | INR | 48.5 | 48.5 | 44.05 | 44.05 | 44.05 | -2.3 (-4.96%) | 14,328 |
15 Jan 2018 | INR | 48 | 49 | 46 | 46.35 | 46.35 | -1.2 (-2.52%) | 15,724 |
12 Jan 2018 | INR | 48.75 | 50.5 | 46.05 | 47.55 | 47.55 | -0.55 (-1.14%) | 43,685 |
11 Jan 2018 | INR | 47.85 | 48.1 | 47.85 | 48.1 | 48.1 | +2.25 (+4.91%) | 21,554 |
10 Jan 2018 | INR | 41.6 | 45.85 | 41.6 | 45.85 | 45.85 | +4.2 (+10.08%) | 10,088 |
8 Jan 2018 | INR | 41.9 | 42.4 | 41 | 41.65 | 41.65 | +1.25 (+3.09%) | 12,419 |
5 Jan 2018 | INR | 42 | 42 | 39.7 | 40.4 | 40.4 | -1.35 (-3.23%) | 10,893 |
4 Jan 2018 | INR | 42 | 43 | 40.2 | 41.75 | 41.75 | +0.4 (+0.97%) | 45,241 |
3 Jan 2018 | INR | 41 | 41.65 | 40.5 | 41.35 | 41.35 | +1.65 (+4.16%) | 29,441 |
2 Jan 2018 | INR | 40.3 | 40.8 | 37.85 | 39.7 | 39.7 | +0.8 (+2.06%) | 19,797 |
1 Jan 2018 | INR | 40 | 41.35 | 37.75 | 38.9 | 38.9 | -0.55 (-1.39%) | 6,897 |
29 Dec 2017 | INR | 41 | 41 | 39.45 | 39.45 | 39.45 | -2.05 (-4.94%) | 6,667 |
28 Dec 2017 | INR | 42 | 42 | 40.05 | 41.5 | 41.5 | +0.5 (+1.22%) | 12,856 |
27 Dec 2017 | INR | 40.3 | 42.2 | 40 | 41 | 41 | +0.8 (+1.99%) | 21,760 |
26 Dec 2017 | INR | 39.95 | 40.3 | 38.65 | 40.2 | 40.2 | +1.8 (+4.69%) | 9,062 |
22 Dec 2017 | INR | 41.25 | 41.25 | 38 | 38.4 | 38.4 | -0.9 (-2.29%) | 19,982 |