Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 67.55 | 68.8 | 64.35 | 65.35 | 65.35 | -1.95 (-2.90%) | 167,447 |
21 Mar 2018 | INR | 69.2 | 69.9 | 67 | 67.3 | 67.3 | -0.85 (-1.25%) | 72,052 |
20 Mar 2018 | INR | 67.05 | 70 | 67.05 | 68.15 | 68.15 | -0.55 (-0.80%) | 76,792 |
19 Mar 2018 | INR | 71.25 | 72.25 | 68 | 68.7 | 68.7 | -2.9 (-4.05%) | 98,972 |
16 Mar 2018 | INR | 72.55 | 74.7 | 71.1 | 71.6 | 71.6 | -0.55 (-0.76%) | 170,180 |
15 Mar 2018 | INR | 70.25 | 76.5 | 69.3 | 72.15 | 72.15 | +2.6 (+3.74%) | 378,098 |
14 Mar 2018 | INR | 70.55 | 71.5 | 68.85 | 69.55 | 69.55 | -0.75 (-1.07%) | 152,540 |
13 Mar 2018 | INR | 67.95 | 71.7 | 67.6 | 70.3 | 70.3 | +2.25 (+3.31%) | 206,296 |
12 Mar 2018 | INR | 69.1 | 70.8 | 67.25 | 68.05 | 68.05 | -0.3 (-0.44%) | 143,497 |
9 Mar 2018 | INR | 67.9 | 70.35 | 67.75 | 68.35 | 68.35 | +1.15 (+1.71%) | 173,619 |
8 Mar 2018 | INR | 68.2 | 70.45 | 65.95 | 67.2 | 67.2 | -0.4 (-0.59%) | 233,573 |
7 Mar 2018 | INR | 72.2 | 72.9 | 67.1 | 67.6 | 67.6 | -5.5 (-7.52%) | 239,968 |
6 Mar 2018 | INR | 76.9 | 78 | 72.55 | 73.1 | 73.1 | -3.35 (-4.38%) | 93,438 |
5 Mar 2018 | INR | 78.6 | 78.6 | 76 | 76.45 | 76.45 | -1.6 (-2.05%) | 90,371 |
1 Mar 2018 | INR | 78.4 | 79.3 | 77.35 | 78.05 | 78.05 | +0.25 (+0.32%) | 98,503 |
28 Feb 2018 | INR | 77.8 | 79.4 | 76.8 | 77.8 | 77.8 | -0.3 (-0.38%) | 128,021 |
27 Feb 2018 | INR | 80.3 | 80.5 | 77.6 | 78.1 | 78.1 | -1.5 (-1.88%) | 75,106 |
26 Feb 2018 | INR | 79.9 | 81 | 79.3 | 79.6 | 79.6 | +0.55 (+0.70%) | 75,526 |
23 Feb 2018 | INR | 79 | 80.3 | 78.4 | 79.05 | 79.05 | +0.75 (+0.96%) | 161,685 |
22 Feb 2018 | INR | 79 | 80.4 | 78.05 | 78.3 | 78.3 | -1.25 (-1.57%) | 84,653 |
21 Feb 2018 | INR | 80 | 80.7 | 78.8 | 79.55 | 79.55 | +0.25 (+0.32%) | 117,741 |
20 Feb 2018 | INR | 79.65 | 82.5 | 78.8 | 79.3 | 79.3 | -1.1 (-1.37%) | 119,454 |
19 Feb 2018 | INR | 82.65 | 84.4 | 79 | 80.4 | 80.4 | -3.3 (-3.94%) | 155,214 |
16 Feb 2018 | INR | 86.1 | 87.65 | 83.3 | 83.7 | 83.7 | -1.45 (-1.70%) | 185,037 |
15 Feb 2018 | INR | 85.25 | 89.45 | 83.45 | 85.15 | 85.15 | -0.2 (-0.23%) | 278,313 |
14 Feb 2018 | INR | 86.2 | 89 | 85.1 | 85.35 | 85.35 | -3.75 (-4.21%) | 341,126 |
12 Feb 2018 | INR | 84.35 | 91.65 | 84.1 | 89.1 | 89.1 | +5.45 (+6.52%) | 333,045 |
9 Feb 2018 | INR | 80 | 85.3 | 79.9 | 83.65 | 83.65 | +1.35 (+1.64%) | 189,000 |
8 Feb 2018 | INR | 83.85 | 85.65 | 81.6 | 82.3 | 82.3 | +1.15 (+1.42%) | 235,015 |
7 Feb 2018 | INR | 82.4 | 82.4 | 80 | 81.15 | 81.15 | +2.45 (+3.11%) | 160,561 |