Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | INR | 33 | 33 | 32.9 | 32.9 | 32.9 | -2.5 (-7.06%) | 50,000 |
2 Feb 2018 | INR | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 0.0 (0.0%) | 0 |
1 Feb 2018 | INR | 32.5 | 35.4 | 32.5 | 35.4 | 35.4 | +2.9 (+8.92%) | 180,000 |
31 Jan 2018 | INR | 32.3 | 32.5 | 32.3 | 32.5 | 32.5 | +0.2 (+0.62%) | 84,000 |
30 Jan 2018 | INR | 33.65 | 33.65 | 32.1 | 32.3 | 32.3 | -4.2 (-11.51%) | 204,000 |
29 Jan 2018 | INR | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 0.0 (0.0%) | 0 |
25 Jan 2018 | INR | 36.45 | 36.5 | 36.45 | 36.5 | 36.5 | +2.6 (+7.67%) | 6,000 |
24 Jan 2018 | INR | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
23 Jan 2018 | INR | 34.5 | 35.1 | 33.05 | 33.9 | 33.9 | -0.8 (-2.31%) | 612,000 |
22 Jan 2018 | INR | 36.1 | 36.1 | 34 | 34.7 | 34.7 | -4.3 (-11.03%) | 388,000 |
19 Jan 2018 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
18 Jan 2018 | INR | 39 | 39 | 39 | 39 | 39 | -1.4 (-3.47%) | 2,000 |
17 Jan 2018 | INR | 38.6 | 40.5 | 38.25 | 40.4 | 40.4 | +5.8 (+16.76%) | 10,000 |
16 Jan 2018 | INR | 38.75 | 38.75 | 34.5 | 34.6 | 34.6 | -6.9 (-16.63%) | 250,000 |
15 Jan 2018 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
12 Jan 2018 | INR | 41.3 | 41.5 | 41.3 | 41.5 | 41.5 | +3.45 (+9.07%) | 6,000 |
11 Jan 2018 | INR | 38.8 | 38.8 | 38 | 38.05 | 38.05 | -1.45 (-3.67%) | 102,000 |
10 Jan 2018 | INR | 42.8 | 43.8 | 39.5 | 39.5 | 39.5 | -2.1 (-5.05%) | 122,000 |
8 Jan 2018 | INR | 44 | 44 | 41.6 | 41.6 | 41.6 | -2.6 (-5.88%) | 24,000 |
5 Jan 2018 | INR | 43 | 46 | 43 | 44.2 | 44.2 | +0.5 (+1.14%) | 28,000 |
4 Jan 2018 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | -1.5 (-3.32%) | 2,000 |
3 Jan 2018 | INR | 47.1 | 47.1 | 45.2 | 45.2 | 45.2 | -4 (-8.13%) | 6,000 |
2 Jan 2018 | INR | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | -0.95 (-1.89%) | 2,000 |
1 Jan 2018 | INR | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.8 (-3.46%) | 2,000 |
29 Dec 2017 | INR | 51 | 51.95 | 50.7 | 51.95 | 51.95 | +1.95 (+3.90%) | 8,000 |
28 Dec 2017 | INR | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
27 Dec 2017 | INR | 50.1 | 51 | 50 | 50 | 50 | -2.65 (-5.03%) | 12,000 |
26 Dec 2017 | INR | 63 | 63 | 52 | 52.65 | 52.65 | -0.4 (-0.75%) | 12,000 |
22 Dec 2017 | INR | 55.25 | 55.25 | 53 | 53.05 | 53.05 | -1.9 (-3.46%) | 24,000 |
21 Dec 2017 | INR | 58.7 | 60.7 | 54 | 54.95 | 54.95 | -0.55 (-0.99%) | 496,000 |