Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 148.11 | 149.19 | 144.83 | 145.21 | 145.21 | -2.67 (-1.81%) | 3,348,193 |
21 Mar 2018 | INR | 148.11 | 150.36 | 147.12 | 147.88 | 147.88 | +0.8 (+0.54%) | 2,612,353 |
20 Mar 2018 | INR | 143.33 | 148.01 | 143.33 | 147.08 | 147.08 | +0.81 (+0.55%) | 2,836,666 |
19 Mar 2018 | INR | 150 | 150 | 144.77 | 146.27 | 146.27 | -2.59 (-1.74%) | 3,139,899 |
16 Mar 2018 | INR | 150 | 151.52 | 148.39 | 148.86 | 148.86 | -2.81 (-1.85%) | 3,556,301 |
15 Mar 2018 | INR | 151.44 | 154.34 | 150.21 | 151.67 | 151.67 | +0.67 (+0.44%) | 15,043,815 |
14 Mar 2018 | INR | 151.14 | 151.89 | 149.11 | 151 | 151 | -0.42 (-0.28%) | 2,483,358 |
13 Mar 2018 | INR | 151.61 | 153.92 | 150 | 151.42 | 151.42 | -1.02 (-0.67%) | 8,049,312 |
12 Mar 2018 | INR | 149.62 | 152.92 | 146.97 | 152.44 | 152.44 | +5.11 (+3.47%) | 3,383,891 |
9 Mar 2018 | INR | 151.86 | 152.16 | 145.89 | 147.33 | 147.33 | -3.03 (-2.02%) | 2,603,224 |
8 Mar 2018 | INR | 149.13 | 151.1 | 145.15 | 150.36 | 150.36 | +3.13 (+2.13%) | 5,182,304 |
7 Mar 2018 | INR | 149.22 | 150.36 | 146.21 | 147.23 | 147.23 | -3.62 (-2.40%) | 3,134,588 |
6 Mar 2018 | INR | 153.79 | 155.98 | 149.83 | 150.85 | 150.85 | -1.54 (-1.01%) | 4,217,236 |
5 Mar 2018 | INR | 157.01 | 157.08 | 150.63 | 152.39 | 152.39 | -4.73 (-3.01%) | 3,132,198 |
1 Mar 2018 | INR | 159.07 | 162.05 | 156.55 | 157.12 | 157.12 | -1.95 (-1.23%) | 4,957,912 |
28 Feb 2018 | INR | 156.06 | 160.08 | 155.66 | 159.07 | 159.07 | +1.38 (+0.88%) | 2,389,395 |
27 Feb 2018 | INR | 158.83 | 158.9 | 156.06 | 157.69 | 157.69 | -0.15 (-0.10%) | 3,275,471 |
26 Feb 2018 | INR | 157.16 | 159.36 | 154.58 | 157.84 | 157.84 | +2.27 (+1.46%) | 6,113,371 |
23 Feb 2018 | INR | 150 | 156.31 | 149.58 | 155.57 | 155.57 | +7.14 (+4.81%) | 6,748,061 |
22 Feb 2018 | INR | 149.47 | 151.31 | 147.44 | 148.43 | 148.43 | -2.46 (-1.63%) | 5,622,239 |
21 Feb 2018 | INR | 150.47 | 152.25 | 147.59 | 150.89 | 150.89 | +0.8 (+0.53%) | 3,685,073 |
20 Feb 2018 | INR | 145.08 | 151.44 | 145.08 | 150.09 | 150.09 | +5.18 (+3.57%) | 8,928,664 |
19 Feb 2018 | INR | 145.83 | 147.01 | 142.59 | 144.91 | 144.91 | -1.38 (-0.94%) | 2,683,726 |
16 Feb 2018 | INR | 151.65 | 153.03 | 145.64 | 146.29 | 146.29 | -4.75 (-3.14%) | 3,529,648 |
15 Feb 2018 | INR | 150.38 | 152.03 | 149.49 | 151.04 | 151.04 | +0.93 (+0.62%) | 3,390,720 |
14 Feb 2018 | INR | 155.51 | 157.2 | 149.36 | 150.11 | 150.11 | -4 (-2.60%) | 4,889,002 |
12 Feb 2018 | INR | 153.03 | 155.87 | 150.89 | 154.11 | 154.11 | +3.13 (+2.07%) | 2,725,013 |
9 Feb 2018 | INR | 149.24 | 152.1 | 146.99 | 150.98 | 150.98 | -1.63 (-1.07%) | 2,191,590 |
8 Feb 2018 | INR | 147.69 | 153.39 | 146.55 | 152.61 | 152.61 | +6.89 (+4.73%) | 5,329,518 |
7 Feb 2018 | INR | 147.73 | 148.03 | 143.6 | 145.72 | 145.72 | +1.08 (+0.75%) | 4,001,775 |