Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 62 | 62.7 | 60.5 | 60.95 | 60.95 | -1.4 (-2.25%) | 72,096 |
21 Mar 2018 | INR | 62.15 | 63.85 | 62.05 | 62.35 | 62.35 | -0.25 (-0.40%) | 111,372 |
20 Mar 2018 | INR | 62.8 | 63.6 | 62.15 | 62.6 | 62.6 | -0.4 (-0.63%) | 39,822 |
19 Mar 2018 | INR | 65.4 | 65.4 | 62.6 | 63 | 63 | -1.6 (-2.48%) | 54,840 |
16 Mar 2018 | INR | 65.6 | 66.75 | 64 | 64.6 | 64.6 | -1.45 (-2.20%) | 44,719 |
15 Mar 2018 | INR | 64.25 | 67 | 64.1 | 66.05 | 66.05 | +1.35 (+2.09%) | 107,195 |
14 Mar 2018 | INR | 64.2 | 65.7 | 63.1 | 64.7 | 64.7 | -0.2 (-0.31%) | 106,702 |
13 Mar 2018 | INR | 63.7 | 65.5 | 63.4 | 64.9 | 64.9 | +1.15 (+1.80%) | 57,502 |
12 Mar 2018 | INR | 65.5 | 66.35 | 63.15 | 63.75 | 63.75 | -1.35 (-2.07%) | 76,606 |
9 Mar 2018 | INR | 66.15 | 66.65 | 64.8 | 65.1 | 65.1 | -1.05 (-1.59%) | 83,813 |
8 Mar 2018 | INR | 65.5 | 67.5 | 64.15 | 66.15 | 66.15 | +1.25 (+1.93%) | 94,247 |
7 Mar 2018 | INR | 66.4 | 66.8 | 64.5 | 64.9 | 64.9 | -1.4 (-2.11%) | 73,362 |
6 Mar 2018 | INR | 68.05 | 69.65 | 65.1 | 66.3 | 66.3 | -1.7 (-2.50%) | 82,338 |
5 Mar 2018 | INR | 69.2 | 70 | 67.75 | 68 | 68 | -2 (-2.86%) | 40,655 |
1 Mar 2018 | INR | 70.6 | 70.95 | 69 | 70 | 70 | -0.2 (-0.28%) | 30,286 |
28 Feb 2018 | INR | 70 | 71.6 | 70 | 70.2 | 70.2 | -0.45 (-0.64%) | 81,245 |
27 Feb 2018 | INR | 72.5 | 73.2 | 70.3 | 70.65 | 70.65 | -2.15 (-2.95%) | 68,992 |
26 Feb 2018 | INR | 73.2 | 80 | 72.4 | 72.8 | 72.8 | -0.35 (-0.48%) | 93,415 |
23 Feb 2018 | INR | 73.2 | 74.5 | 72.9 | 73.15 | 73.15 | +0.05 (+0.07%) | 46,060 |
22 Feb 2018 | INR | 71.75 | 73.65 | 71.1 | 73.1 | 73.1 | +0.75 (+1.04%) | 58,299 |
21 Feb 2018 | INR | 71.8 | 72.6 | 71.45 | 72.35 | 72.35 | +0.9 (+1.26%) | 42,683 |
20 Feb 2018 | INR | 72.45 | 72.65 | 71.3 | 71.45 | 71.45 | -0.8 (-1.11%) | 41,521 |
19 Feb 2018 | INR | 74.05 | 74.1 | 71.55 | 72.25 | 72.25 | -1.45 (-1.97%) | 57,933 |
16 Feb 2018 | INR | 75 | 77.9 | 73.25 | 73.7 | 73.7 | -1.9 (-2.51%) | 61,013 |
15 Feb 2018 | INR | 78 | 79.05 | 75.1 | 75.6 | 75.6 | -2.6 (-3.32%) | 74,617 |
14 Feb 2018 | INR | 79 | 81.35 | 77.8 | 78.2 | 78.2 | -1.6 (-2.01%) | 94,901 |
12 Feb 2018 | INR | 79 | 81.8 | 79 | 79.8 | 79.8 | +0.8 (+1.01%) | 150,057 |
9 Feb 2018 | INR | 72.9 | 80.9 | 71.85 | 79 | 79 | +4 (+5.33%) | 277,187 |
8 Feb 2018 | INR | 71.45 | 77 | 69.55 | 75 | 75 | +6.15 (+8.93%) | 321,705 |
7 Feb 2018 | INR | 68.9 | 70.45 | 68.05 | 68.85 | 68.85 | +0.9 (+1.32%) | 120,447 |