Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 77.6 | 77.6 | 76 | 76.15 | 76.15 | -0.85 (-1.10%) | 98,066 |
21 Mar 2018 | INR | 78.8 | 78.8 | 76.6 | 77 | 77 | -1.2 (-1.53%) | 837,650 |
20 Mar 2018 | INR | 78.7 | 78.75 | 77.2 | 78.2 | 78.2 | -0.55 (-0.70%) | 59,214 |
19 Mar 2018 | INR | 81.9 | 81.9 | 78.05 | 78.75 | 78.75 | -0.95 (-1.19%) | 55,379 |
16 Mar 2018 | INR | 82.5 | 82.65 | 78.7 | 79.7 | 79.7 | -3 (-3.63%) | 71,836 |
15 Mar 2018 | INR | 81.95 | 83.1 | 81.75 | 82.7 | 82.7 | +0.3 (+0.36%) | 55,575 |
14 Mar 2018 | INR | 82 | 82.65 | 81.5 | 82.4 | 82.4 | +0.15 (+0.18%) | 55,240 |
13 Mar 2018 | INR | 80.1 | 82.7 | 80.05 | 82.25 | 82.25 | +1.6 (+1.98%) | 154,673 |
12 Mar 2018 | INR | 78.3 | 80.9 | 78.3 | 80.65 | 80.65 | +2.45 (+3.13%) | 188,912 |
9 Mar 2018 | INR | 78 | 79.85 | 77.8 | 78.2 | 78.2 | -0.7 (-0.89%) | 75,505 |
8 Mar 2018 | INR | 78 | 79.3 | 73.65 | 78.9 | 78.9 | +2.2 (+2.87%) | 129,778 |
7 Mar 2018 | INR | 79 | 79.1 | 76.2 | 76.7 | 76.7 | -2.75 (-3.46%) | 181,344 |
6 Mar 2018 | INR | 80 | 81.8 | 78.65 | 79.45 | 79.45 | -1.25 (-1.55%) | 53,027 |
5 Mar 2018 | INR | 82.05 | 82.05 | 79.45 | 80.7 | 80.7 | -1.35 (-1.65%) | 84,970 |
1 Mar 2018 | INR | 82.85 | 83.7 | 81.45 | 82.05 | 82.05 | -1.2 (-1.44%) | 58,932 |
28 Feb 2018 | INR | 83.7 | 83.7 | 82 | 83.25 | 83.25 | +0.6 (+0.73%) | 39,290 |
27 Feb 2018 | INR | 83.95 | 83.95 | 82.3 | 82.65 | 82.65 | +0.25 (+0.30%) | 50,922 |
26 Feb 2018 | INR | 83.4 | 83.6 | 82.1 | 82.4 | 82.4 | -0.15 (-0.18%) | 50,968 |
23 Feb 2018 | INR | 80.5 | 83.3 | 80.5 | 82.55 | 82.55 | +1.25 (+1.54%) | 59,325 |
22 Feb 2018 | INR | 81.1 | 82.15 | 80.85 | 81.3 | 81.3 | -0.6 (-0.73%) | 49,088 |
21 Feb 2018 | INR | 82.45 | 82.75 | 81.3 | 81.9 | 81.9 | -0.45 (-0.55%) | 80,945 |
20 Feb 2018 | INR | 82.3 | 83.3 | 82 | 82.35 | 82.35 | -0.6 (-0.72%) | 72,232 |
19 Feb 2018 | INR | 84 | 84.5 | 81.95 | 82.95 | 82.95 | -1.75 (-2.07%) | 158,827 |
16 Feb 2018 | INR | 89.1 | 89.2 | 84 | 84.7 | 84.7 | -2.85 (-3.26%) | 179,433 |
15 Feb 2018 | INR | 89.4 | 90.6 | 86.8 | 87.55 | 87.55 | -1.8 (-2.01%) | 185,871 |
14 Feb 2018 | INR | 90 | 90.65 | 87 | 89.35 | 89.35 | -0.8 (-0.89%) | 238,520 |
12 Feb 2018 | INR | 88.15 | 92 | 87.95 | 90.15 | 90.15 | +1.7 (+1.92%) | 301,966 |
9 Feb 2018 | INR | 87 | 89 | 86.2 | 88.45 | 88.45 | +0.05 (+0.06%) | 95,233 |
8 Feb 2018 | INR | 88 | 89.1 | 85.85 | 88.4 | 88.4 | +2.55 (+2.97%) | 228,853 |
7 Feb 2018 | INR | 84.95 | 87 | 84.5 | 85.85 | 85.85 | +2.25 (+2.69%) | 493,489 |