Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | INR | 18.5 | 18.75 | 18.2 | 18.25 | 18.25 | -0.05 (-0.27%) | 40,000 |
13 Apr 2018 | INR | 18.75 | 18.75 | 18.3 | 18.3 | 18.3 | -0.7 (-3.68%) | 24,000 |
12 Apr 2018 | INR | 18.5 | 19 | 18.5 | 19 | 19 | 0.0 (0.0%) | 104,000 |
11 Apr 2018 | INR | 18.85 | 19 | 18.25 | 19 | 19 | 0.0 (0.0%) | 72,000 |
10 Apr 2018 | INR | 18.85 | 19.05 | 18.75 | 19 | 19 | +0.5 (+2.70%) | 160,000 |
9 Apr 2018 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 24,000 |
6 Apr 2018 | INR | 19 | 19.05 | 19 | 19 | 19 | 0.0 (0.0%) | 40,000 |
5 Apr 2018 | INR | 18.8 | 19 | 18.6 | 19 | 19 | +0.05 (+0.26%) | 32,000 |
4 Apr 2018 | INR | 18.9 | 18.95 | 18.75 | 18.95 | 18.95 | -0.05 (-0.26%) | 32,000 |
3 Apr 2018 | INR | 19.4 | 19.45 | 19 | 19 | 19 | -0.5 (-2.56%) | 56,000 |
2 Apr 2018 | INR | 19.3 | 19.5 | 19.3 | 19.5 | 19.5 | -0.65 (-3.23%) | 16,000 |
28 Mar 2018 | INR | 22.1 | 22.1 | 20.15 | 20.15 | 20.15 | -0.95 (-4.50%) | 64,000 |
27 Mar 2018 | INR | 19.8 | 21.1 | 19.8 | 21.1 | 21.1 | +0.3 (+1.44%) | 416,000 |
26 Mar 2018 | INR | 22.4 | 22.4 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 816,000 |
23 Mar 2018 | INR | 21.85 | 22 | 21.85 | 21.85 | 21.85 | -2.4 (-9.90%) | 568,000 |
22 Mar 2018 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.65 (-9.85%) | 8,000 |
21 Mar 2018 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | -2.95 (-9.88%) | 24,000 |
20 Mar 2018 | INR | 30.05 | 41.25 | 29.85 | 29.85 | 29.85 | -7.4 (-19.87%) | 424,000 |
19 Mar 2018 | INR | 42.2 | 42.2 | 36.9 | 37.25 | 37.25 | -8.7 (-18.93%) | 160,000 |
16 Mar 2018 | INR | 55.5 | 55.5 | 45.5 | 45.95 | 45.95 | -0.45 (-0.97%) | 120,000 |
15 Mar 2018 | INR | 48 | 48.5 | 46.4 | 46.4 | 46.4 | -2.9 (-5.88%) | 64,000 |
14 Mar 2018 | INR | 50.95 | 50.95 | 48.9 | 49.3 | 49.3 | -0.65 (-1.30%) | 96,000 |
13 Mar 2018 | INR | 48.1 | 50.95 | 43.9 | 49.95 | 49.95 | -0.3 (-0.60%) | 416,000 |
12 Mar 2018 | INR | 50 | 55 | 48 | 50.25 | 50.25 | -0.85 (-1.66%) | 200,000 |
9 Mar 2018 | INR | 50.95 | 53 | 50 | 51.1 | 51.1 | -0.35 (-0.68%) | 160,000 |
8 Mar 2018 | INR | 53 | 55.5 | 50.25 | 51.45 | 51.45 | -3.35 (-6.11%) | 192,000 |
7 Mar 2018 | INR | 57 | 61.5 | 53.5 | 54.8 | 54.8 | +0.9 (+1.67%) | 440,000 |
6 Mar 2018 | INR | 50 | 53.9 | 50 | 53.9 | 53.9 | +3.15 (+6.21%) | 88,000 |
5 Mar 2018 | INR | 50 | 51.1 | 50 | 50.75 | 50.75 | -0.4 (-0.78%) | 40,000 |
1 Mar 2018 | INR | 51 | 51.95 | 50.5 | 51.15 | 51.15 | -0.7 (-1.35%) | 48,000 |