Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,053.56 | 1,068.88 | 1,039.2 | 1,044.28 | 261.07 | -15.04 (-1.42%) | 195,910 |
21 Mar 2018 | INR | 1,066 | 1,078.44 | 1,050.72 | 1,059.32 | 264.83 | -6 (-0.56%) | 162,160 |
20 Mar 2018 | INR | 1,096.64 | 1,096.64 | 1,061.16 | 1,065.32 | 266.33 | -27.64 (-2.53%) | 82,040 |
19 Mar 2018 | INR | 1,102.92 | 1,107.64 | 1,077.6 | 1,092.96 | 273.24 | -14.08 (-1.27%) | 98,730 |
16 Mar 2018 | INR | 1,112 | 1,119.6 | 1,101.44 | 1,107.04 | 276.76 | -10.2 (-0.91%) | 143,840 |
15 Mar 2018 | INR | 1,139.76 | 1,141.44 | 1,111.56 | 1,117.24 | 279.31 | -22.44 (-1.97%) | 211,680 |
14 Mar 2018 | INR | 1,147.4 | 1,158.4 | 1,135 | 1,139.68 | 284.92 | -3.8 (-0.33%) | 243,950 |
13 Mar 2018 | INR | 1,111.08 | 1,148.96 | 1,099.68 | 1,143.48 | 285.87 | +35.76 (+3.23%) | 449,470 |
12 Mar 2018 | INR | 1,125.36 | 1,125.36 | 1,096.64 | 1,107.72 | 276.93 | -10.96 (-0.98%) | 115,690 |
9 Mar 2018 | INR | 1,116.68 | 1,120.6 | 1,102.44 | 1,118.68 | 279.67 | +2 (+0.18%) | 77,090 |
8 Mar 2018 | INR | 1,117.72 | 1,120.6 | 1,101.44 | 1,116.68 | 279.17 | +14.8 (+1.34%) | 96,270 |
7 Mar 2018 | INR | 1,101.48 | 1,118.4 | 1,095.76 | 1,101.88 | 275.47 | -8.72 (-0.79%) | 116,110 |
6 Mar 2018 | INR | 1,106.76 | 1,121.04 | 1,104.32 | 1,110.6 | 277.65 | -2.2 (-0.20%) | 45,790 |
5 Mar 2018 | INR | 1,125.4 | 1,125.4 | 1,103.68 | 1,112.8 | 278.2 | -9.96 (-0.89%) | 89,320 |
1 Mar 2018 | INR | 1,123.56 | 1,132.08 | 1,112.04 | 1,122.76 | 280.69 | -0.76 (-0.07%) | 161,410 |
28 Feb 2018 | INR | 1,102.68 | 1,139.76 | 1,089 | 1,123.52 | 280.88 | +16.04 (+1.45%) | 359,850 |
27 Feb 2018 | INR | 1,107.48 | 1,111.04 | 1,100.6 | 1,107.48 | 276.87 | +10.96 (+1.00%) | 59,260 |
26 Feb 2018 | INR | 1,129.16 | 1,129.16 | 1,088 | 1,096.52 | 274.13 | -24.48 (-2.18%) | 189,970 |
23 Feb 2018 | INR | 1,106.24 | 1,129.12 | 1,106.24 | 1,121 | 280.25 | +14.68 (+1.33%) | 60,270 |
22 Feb 2018 | INR | 1,116.64 | 1,117.96 | 1,101.48 | 1,106.32 | 276.58 | -11.64 (-1.04%) | 25,310 |
21 Feb 2018 | INR | 1,130.08 | 1,130.08 | 1,109.16 | 1,117.96 | 279.49 | -2.6 (-0.23%) | 78,640 |
20 Feb 2018 | INR | 1,123.2 | 1,125.4 | 1,107.72 | 1,120.56 | 280.14 | +13.48 (+1.22%) | 154,820 |
19 Feb 2018 | INR | 1,129.24 | 1,129.24 | 1,092.84 | 1,107.08 | 276.77 | -12.56 (-1.12%) | 116,030 |
16 Feb 2018 | INR | 1,132.08 | 1,132.08 | 1,106.24 | 1,119.64 | 279.91 | -10.72 (-0.95%) | 73,460 |
15 Feb 2018 | INR | 1,139.76 | 1,144.48 | 1,103.36 | 1,130.36 | 282.59 | -2.8 (-0.25%) | 222,320 |
14 Feb 2018 | INR | 1,077.52 | 1,137.84 | 1,077.52 | 1,133.16 | 283.29 | +48.32 (+4.45%) | 282,010 |
12 Feb 2018 | INR | 1,101.32 | 1,101.32 | 1,075.6 | 1,084.84 | 271.21 | -6.28 (-0.58%) | 33,860 |
9 Feb 2018 | INR | 1,044.92 | 1,092 | 1,044.92 | 1,091.12 | 272.78 | +1.8 (+0.17%) | 110,530 |
8 Feb 2018 | INR | 1,080.36 | 1,091.88 | 1,078.04 | 1,089.32 | 272.33 | +11.2 (+1.04%) | 108,580 |
7 Feb 2018 | INR | 1,072.68 | 1,095.6 | 1,057.4 | 1,078.12 | 269.53 | +24.32 (+2.31%) | 158,100 |