Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,475 | 1,483.95 | 1,475 | 1,475 | 737.5 | -10.15 (-0.68%) | 47 |
21 Mar 2018 | INR | 1,470 | 1,508.45 | 1,470 | 1,485.15 | 742.575 | +0.15 (+0.01%) | 61 |
20 Mar 2018 | INR | 1,485 | 1,497 | 1,485 | 1,485 | 742.5 | +3.35 (+0.23%) | 24 |
19 Mar 2018 | INR | 1,495 | 1,500 | 1,440 | 1,481.65 | 740.825 | -17.2 (-1.15%) | 257 |
16 Mar 2018 | INR | 1,514 | 1,542.95 | 1,491 | 1,498.85 | 749.425 | -61.3 (-3.93%) | 210 |
15 Mar 2018 | INR | 1,462 | 1,566 | 1,422 | 1,560.15 | 780.075 | +30.15 (+1.97%) | 738 |
14 Mar 2018 | INR | 1,530 | 1,530 | 1,530 | 1,530 | 765 | -10.25 (-0.67%) | 1 |
13 Mar 2018 | INR | 1,584.1 | 1,584.1 | 1,533 | 1,540.25 | 770.125 | -17.5 (-1.12%) | 20 |
12 Mar 2018 | INR | 1,575 | 1,598 | 1,551 | 1,557.75 | 778.875 | -30.6 (-1.93%) | 1,980 |
9 Mar 2018 | INR | 1,556 | 1,595 | 1,556 | 1,588.35 | 794.175 | +9.2 (+0.58%) | 96 |
8 Mar 2018 | INR | 1,534.2 | 1,599 | 1,534.2 | 1,579.15 | 789.575 | +29.15 (+1.88%) | 2,291 |
7 Mar 2018 | INR | 1,543 | 1,550 | 1,531.1 | 1,550 | 775 | -12 (-0.77%) | 182 |
6 Mar 2018 | INR | 1,562 | 1,562 | 1,562 | 1,562 | 781 | 0.0 (0.0%) | 0 |
5 Mar 2018 | INR | 1,548 | 1,580.95 | 1,548 | 1,562 | 781 | -22.5 (-1.42%) | 86 |
1 Mar 2018 | INR | 1,569.95 | 1,598 | 1,559.9 | 1,584.5 | 792.25 | +34.5 (+2.23%) | 148 |
28 Feb 2018 | INR | 1,550 | 1,550 | 1,550 | 1,550 | 775 | -6.85 (-0.44%) | 0 |
27 Feb 2018 | INR | 1,584.25 | 1,590 | 1,548.5 | 1,556.85 | 778.425 | -11.55 (-0.74%) | 188 |
26 Feb 2018 | INR | 1,578.6 | 1,616 | 1,565.1 | 1,568.4 | 784.2 | -18.35 (-1.16%) | 1,133 |
23 Feb 2018 | INR | 1,580.45 | 1,589.2 | 1,580.45 | 1,586.75 | 793.375 | -23.25 (-1.44%) | 40 |
22 Feb 2018 | INR | 1,591 | 1,614.5 | 1,565 | 1,610 | 805 | +8.15 (+0.51%) | 2,080 |
21 Feb 2018 | INR | 1,590 | 1,603 | 1,569 | 1,601.85 | 800.925 | +1.85 (+0.12%) | 124 |
20 Feb 2018 | INR | 1,660.95 | 1,660.95 | 1,597 | 1,600 | 800 | -13 (-0.81%) | 3,077 |
19 Feb 2018 | INR | 1,572 | 1,613 | 1,530.15 | 1,613 | 806.5 | +13 (+0.81%) | 277 |
16 Feb 2018 | INR | 1,600 | 1,643 | 1,553.1 | 1,600 | 800 | -16 (-0.99%) | 3,223 |
15 Feb 2018 | INR | 1,600 | 1,616 | 1,594.3 | 1,616 | 808 | +18.5 (+1.16%) | 171 |
14 Feb 2018 | INR | 1,632 | 1,634.2 | 1,570.5 | 1,597.5 | 798.75 | -23 (-1.42%) | 2,062 |
12 Feb 2018 | INR | 1,595 | 1,640 | 1,560.15 | 1,620.5 | 810.25 | +16.5 (+1.03%) | 2,388 |
9 Feb 2018 | INR | 1,585 | 1,618 | 1,515 | 1,604 | 802 | +4 (+0.25%) | 2,080 |
8 Feb 2018 | INR | 1,739.95 | 1,739.95 | 1,600 | 1,600 | 800 | -15.85 (-0.98%) | 99 |
7 Feb 2018 | INR | 1,624.8 | 1,624.8 | 1,602.1 | 1,615.85 | 807.925 | +29.15 (+1.84%) | 2,426 |