Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | INR | 34.05 | 37.9 | 33.6 | 35.9 | 35.9 | -1.15 (-3.10%) | 84,000 |
2 Feb 2018 | INR | 32 | 37.9 | 32 | 37.05 | 37.05 | +1.55 (+4.37%) | 324,000 |
1 Feb 2018 | INR | 35.5 | 35.65 | 35.3 | 35.5 | 35.5 | +0.5 (+1.43%) | 54,000 |
31 Jan 2018 | INR | 36.5 | 36.5 | 35 | 35 | 35 | -0.8 (-2.23%) | 36,000 |
30 Jan 2018 | INR | 36.8 | 36.8 | 35.5 | 35.8 | 35.8 | -0.15 (-0.42%) | 24,000 |
29 Jan 2018 | INR | 34 | 36 | 31.2 | 35.95 | 35.95 | +1.75 (+5.12%) | 408,000 |
25 Jan 2018 | INR | 34 | 36.4 | 33.35 | 34.2 | 34.2 | -1 (-2.84%) | 198,000 |
24 Jan 2018 | INR | 36 | 36.4 | 34.6 | 35.2 | 35.2 | -1.35 (-3.69%) | 132,000 |
23 Jan 2018 | INR | 33 | 37.65 | 33 | 36.55 | 36.55 | +4.3 (+13.33%) | 666,000 |
22 Jan 2018 | INR | 31.3 | 33 | 30.65 | 32.25 | 32.25 | -1 (-3.01%) | 240,000 |
19 Jan 2018 | INR | 34.5 | 34.5 | 32.45 | 33.25 | 33.25 | -0.75 (-2.21%) | 126,000 |
18 Jan 2018 | INR | 32.1 | 34 | 32.1 | 34 | 34 | +1 (+3.03%) | 48,000 |
17 Jan 2018 | INR | 33.9 | 33.9 | 33 | 33 | 33 | +0.05 (+0.15%) | 36,000 |
16 Jan 2018 | INR | 32 | 33.5 | 32 | 32.95 | 32.95 | +0.95 (+2.97%) | 198,000 |
15 Jan 2018 | INR | 29.55 | 32 | 29.55 | 32 | 32 | +0.5 (+1.59%) | 66,000 |
12 Jan 2018 | INR | 30.6 | 31.5 | 30.6 | 31.5 | 31.5 | +0.45 (+1.45%) | 18,000 |
11 Jan 2018 | INR | 31.95 | 32 | 30.8 | 31.05 | 31.05 | +0.25 (+0.81%) | 24,000 |
10 Jan 2018 | INR | 32.3 | 32.3 | 30.8 | 30.8 | 30.8 | -1.3 (-4.05%) | 12,000 |
9 Jan 2018 | INR | 31.6 | 32.25 | 31.05 | 32.1 | 32.1 | +0.6 (+1.90%) | 90,000 |
8 Jan 2018 | INR | 31.5 | 31.65 | 31.5 | 31.5 | 31.5 | -0.3 (-0.94%) | 54,000 |
5 Jan 2018 | INR | 31.75 | 31.9 | 31.75 | 31.8 | 31.8 | +0.2 (+0.63%) | 24,000 |
4 Jan 2018 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | +0.35 (+1.12%) | 6,000 |
3 Jan 2018 | INR | 31.65 | 31.65 | 31.25 | 31.25 | 31.25 | -0.45 (-1.42%) | 48,000 |
2 Jan 2018 | INR | 31.85 | 31.85 | 31.65 | 31.7 | 31.7 | +0.15 (+0.48%) | 42,000 |
1 Jan 2018 | INR | 31.75 | 31.9 | 31 | 31.55 | 31.55 | -0.4 (-1.25%) | 36,000 |
29 Dec 2017 | INR | 31.5 | 32 | 31.05 | 31.95 | 31.95 | +0.35 (+1.11%) | 72,000 |
28 Dec 2017 | INR | 32 | 32.15 | 30.75 | 31.6 | 31.6 | -0.65 (-2.02%) | 78,000 |
27 Dec 2017 | INR | 31.6 | 32.25 | 30.9 | 32.25 | 32.25 | +0.75 (+2.38%) | 108,000 |
26 Dec 2017 | INR | 30.3 | 32 | 30.3 | 31.5 | 31.5 | -0.15 (-0.47%) | 126,000 |
22 Dec 2017 | INR | 30.3 | 31.85 | 30.1 | 31.65 | 31.65 | +0.3 (+0.96%) | 222,000 |