Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 20.9 | 21.25 | 20.2 | 20.7 | 20.7 | -0.35 (-1.66%) | 11,699 |
21 Mar 2018 | INR | 21.6 | 21.65 | 21 | 21.05 | 21.05 | -0.5 (-2.32%) | 11,033 |
20 Mar 2018 | INR | 21.9 | 21.9 | 21 | 21.55 | 21.55 | -0.2 (-0.92%) | 3,515 |
19 Mar 2018 | INR | 22 | 22.05 | 21.55 | 21.75 | 21.75 | -0.8 (-3.55%) | 3,880 |
16 Mar 2018 | INR | 23 | 23 | 22.35 | 22.55 | 22.55 | -0.45 (-1.96%) | 2,783 |
15 Mar 2018 | INR | 23 | 23 | 23 | 23 | 23 | +0.2 (+0.88%) | 200 |
14 Mar 2018 | INR | 22.95 | 22.95 | 22.35 | 22.8 | 22.8 | +0.65 (+2.93%) | 196,720 |
13 Mar 2018 | INR | 22.4 | 22.4 | 21.25 | 22.15 | 22.15 | +0.65 (+3.02%) | 10,280 |
12 Mar 2018 | INR | 21.3 | 22 | 20.7 | 21.5 | 21.5 | -0.15 (-0.69%) | 32,138 |
9 Mar 2018 | INR | 21.25 | 22.3 | 21.25 | 21.65 | 21.65 | -0.35 (-1.59%) | 34,138 |
8 Mar 2018 | INR | 22.65 | 23.15 | 21.85 | 22 | 22 | -0.9 (-3.93%) | 31,981 |
7 Mar 2018 | INR | 23.25 | 23.6 | 22.85 | 22.9 | 22.9 | -1.05 (-4.38%) | 27,468 |
6 Mar 2018 | INR | 24 | 24.25 | 23.75 | 23.95 | 23.95 | -0.05 (-0.21%) | 12,654 |
5 Mar 2018 | INR | 24.3 | 24.75 | 23.55 | 24 | 24 | -0.7 (-2.83%) | 10,380 |
1 Mar 2018 | INR | 24.55 | 26.5 | 24.3 | 24.7 | 24.7 | -0.75 (-2.95%) | 32,492 |
28 Feb 2018 | INR | 24.5 | 25.45 | 24.5 | 25.45 | 25.45 | +0.5 (+2.00%) | 46,709 |
27 Feb 2018 | INR | 25 | 25.05 | 24.5 | 24.95 | 24.95 | -0.2 (-0.80%) | 131,355 |
26 Feb 2018 | INR | 25.95 | 25.95 | 24.55 | 25.15 | 25.15 | +0.3 (+1.21%) | 107,150 |
23 Feb 2018 | INR | 24.15 | 25 | 24 | 24.85 | 24.85 | +0.6 (+2.47%) | 119,867 |
22 Feb 2018 | INR | 24.45 | 24.5 | 24 | 24.25 | 24.25 | -0.45 (-1.82%) | 35,115 |
21 Feb 2018 | INR | 24.5 | 25 | 24.5 | 24.7 | 24.7 | -0.65 (-2.56%) | 6,705 |
20 Feb 2018 | INR | 24.1 | 25.5 | 24.1 | 25.35 | 25.35 | +0.75 (+3.05%) | 1,936 |
19 Feb 2018 | INR | 26.85 | 26.85 | 24.6 | 24.6 | 24.6 | -1.2 (-4.65%) | 7,641 |
16 Feb 2018 | INR | 27.5 | 27.5 | 25.3 | 25.8 | 25.8 | -0.7 (-2.64%) | 4,250 |
15 Feb 2018 | INR | 27.85 | 27.9 | 26.1 | 26.5 | 26.5 | -0.5 (-1.85%) | 3,598 |
14 Feb 2018 | INR | 28.35 | 28.35 | 26.55 | 27 | 27 | -0.65 (-2.35%) | 9,789 |
12 Feb 2018 | INR | 28.5 | 28.5 | 27.4 | 27.65 | 27.65 | +0.1 (+0.36%) | 13,990 |
9 Feb 2018 | INR | 25.75 | 27.95 | 25.55 | 27.55 | 27.55 | +0.9 (+3.38%) | 11,850 |
8 Feb 2018 | INR | 25.8 | 26.65 | 24.55 | 26.65 | 26.65 | +1.25 (+4.92%) | 6,740 |
7 Feb 2018 | INR | 23.6 | 25.8 | 23.6 | 25.4 | 25.4 | +0.8 (+3.25%) | 11,100 |