Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,705 | 1,719 | 1,690 | 1,694.7 | 1,694.7 | -7.65 (-0.45%) | 413,275 |
21 Mar 2018 | INR | 1,656 | 1,706.95 | 1,656 | 1,702.35 | 1,702.35 | +47.4 (+2.86%) | 47,063 |
20 Mar 2018 | INR | 1,631 | 1,666.3 | 1,614.95 | 1,654.95 | 1,654.95 | +17.3 (+1.06%) | 97,222 |
19 Mar 2018 | INR | 1,695 | 1,700 | 1,628 | 1,637.65 | 1,637.65 | -52.5 (-3.11%) | 187,695 |
16 Mar 2018 | INR | 1,710 | 1,723.8 | 1,684 | 1,690.15 | 1,690.15 | -35.65 (-2.07%) | 21,997 |
15 Mar 2018 | INR | 1,718.7 | 1,737.5 | 1,717.35 | 1,725.8 | 1,725.8 | +18.65 (+1.09%) | 75,611 |
14 Mar 2018 | INR | 1,665 | 1,720 | 1,665 | 1,707.15 | 1,707.15 | +28.75 (+1.71%) | 32,338 |
13 Mar 2018 | INR | 1,665 | 1,697.9 | 1,665 | 1,678.4 | 1,678.4 | +11.4 (+0.68%) | 40,248 |
12 Mar 2018 | INR | 1,664 | 1,679.8 | 1,656.3 | 1,667 | 1,667 | +15.15 (+0.92%) | 25,291 |
9 Mar 2018 | INR | 1,628.15 | 1,666 | 1,618.2 | 1,651.85 | 1,651.85 | +27.2 (+1.67%) | 46,173 |
8 Mar 2018 | INR | 1,634.65 | 1,636.3 | 1,595 | 1,624.65 | 1,624.65 | +4.4 (+0.27%) | 28,882 |
7 Mar 2018 | INR | 1,637.55 | 1,647.05 | 1,609.5 | 1,620.25 | 1,620.25 | -17.35 (-1.06%) | 54,947 |
6 Mar 2018 | INR | 1,645 | 1,672.35 | 1,628.05 | 1,637.6 | 1,637.6 | -1.25 (-0.08%) | 33,529 |
5 Mar 2018 | INR | 1,670 | 1,670 | 1,625 | 1,638.85 | 1,638.85 | -18.9 (-1.14%) | 37,392 |
1 Mar 2018 | INR | 1,635 | 1,665.65 | 1,627.6 | 1,657.75 | 1,657.75 | +15.65 (+0.95%) | 251,656 |
28 Feb 2018 | INR | 1,656 | 1,659.35 | 1,630.2 | 1,642.1 | 1,642.1 | -14.8 (-0.89%) | 52,585 |
27 Feb 2018 | INR | 1,683.9 | 1,683.9 | 1,652.05 | 1,656.9 | 1,656.9 | -13.7 (-0.82%) | 28,643 |
26 Feb 2018 | INR | 1,635 | 1,678 | 1,635 | 1,670.6 | 1,670.6 | +40.35 (+2.48%) | 54,007 |
23 Feb 2018 | INR | 1,605 | 1,634 | 1,605 | 1,630.25 | 1,630.25 | +30.1 (+1.88%) | 28,021 |
22 Feb 2018 | INR | 1,598.6 | 1,618.5 | 1,575.4 | 1,600.15 | 1,600.15 | +1.55 (+0.10%) | 37,363 |
21 Feb 2018 | INR | 1,642 | 1,649 | 1,587 | 1,598.6 | 1,598.6 | -35.2 (-2.15%) | 77,483 |
20 Feb 2018 | INR | 1,630 | 1,656 | 1,621.5 | 1,633.8 | 1,633.8 | -7.7 (-0.47%) | 40,333 |
19 Feb 2018 | INR | 1,657.55 | 1,675 | 1,622.6 | 1,641.5 | 1,641.5 | -31.35 (-1.87%) | 68,531 |
16 Feb 2018 | INR | 1,687.1 | 1,703.75 | 1,666.85 | 1,672.85 | 1,672.85 | -4.7 (-0.28%) | 38,352 |
15 Feb 2018 | INR | 1,680 | 1,709.45 | 1,615.8 | 1,677.55 | 1,677.55 | +7.6 (+0.46%) | 100,238 |
14 Feb 2018 | INR | 1,645 | 1,696.75 | 1,645 | 1,669.95 | 1,669.95 | +26.8 (+1.63%) | 102,612 |
12 Feb 2018 | INR | 1,629 | 1,657.05 | 1,629 | 1,643.15 | 1,643.15 | +3.6 (+0.22%) | 38,792 |
9 Feb 2018 | INR | 1,638 | 1,654 | 1,622.2 | 1,639.55 | 1,639.55 | -18.9 (-1.14%) | 65,076 |
8 Feb 2018 | INR | 1,655.7 | 1,678.1 | 1,637.85 | 1,658.45 | 1,658.45 | +17.15 (+1.04%) | 57,508 |
7 Feb 2018 | INR | 1,680 | 1,687.55 | 1,626.75 | 1,641.3 | 1,641.3 | -19.3 (-1.16%) | 63,299 |