Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | INR | 4.05 | 4.3 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 48,207 |
8 Mar 2018 | INR | 4.3 | 4.3 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 60,584 |
7 Mar 2018 | INR | 4.45 | 4.45 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 47,345 |
6 Mar 2018 | INR | 4.45 | 4.5 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 29,449 |
5 Mar 2018 | INR | 4.6 | 4.7 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 99,593 |
1 Mar 2018 | INR | 4.6 | 4.7 | 4.45 | 4.6 | 4.6 | +0.1 (+2.22%) | 77,144 |
28 Feb 2018 | INR | 4.8 | 4.8 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 21,951 |
27 Feb 2018 | INR | 4.85 | 4.9 | 4.6 | 4.65 | 4.65 | -0.1 (-2.11%) | 32,494 |
26 Feb 2018 | INR | 4.85 | 4.9 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 36,778 |
23 Feb 2018 | INR | 4.9 | 4.9 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 22,033 |
22 Feb 2018 | INR | 5.05 | 5.05 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 34,956 |
21 Feb 2018 | INR | 5 | 5.2 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 53,225 |
20 Feb 2018 | INR | 5 | 5.15 | 4.9 | 5 | 5 | 0.0 (0.0%) | 19,444 |
19 Feb 2018 | INR | 5 | 5.2 | 4.95 | 5 | 5 | -0.05 (-0.99%) | 19,220 |
16 Feb 2018 | INR | 5.35 | 5.35 | 4.95 | 5.05 | 5.05 | -0.1 (-1.94%) | 22,773 |
15 Feb 2018 | INR | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 29,602 |
14 Feb 2018 | INR | 5.5 | 5.5 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 48,270 |
12 Feb 2018 | INR | 5.5 | 5.8 | 5.5 | 5.65 | 5.65 | +0.1 (+1.80%) | 25,529 |
9 Feb 2018 | INR | 5.65 | 5.85 | 5.5 | 5.55 | 5.55 | -0.1 (-1.77%) | 43,928 |
8 Feb 2018 | INR | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | +0.15 (+2.73%) | 57,060 |
7 Feb 2018 | INR | 5.3 | 5.5 | 5.2 | 5.5 | 5.5 | +0.25 (+4.76%) | 85,415 |
6 Feb 2018 | INR | 4.75 | 5.25 | 4.75 | 5.25 | 5.25 | +0.25 (+5%) | 140,547 |
5 Feb 2018 | INR | 5 | 5.45 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 58,468 |
2 Feb 2018 | INR | 5.5 | 5.55 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 44,454 |
1 Feb 2018 | INR | 5.45 | 5.7 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 44,378 |
31 Jan 2018 | INR | 5.5 | 5.75 | 5.4 | 5.55 | 5.55 | +0.05 (+0.91%) | 70,230 |
30 Jan 2018 | INR | 5.2 | 5.65 | 5.2 | 5.5 | 5.5 | +0.05 (+0.92%) | 42,782 |
29 Jan 2018 | INR | 5.45 | 5.6 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 61,196 |
25 Jan 2018 | INR | 5.55 | 5.6 | 5.4 | 5.4 | 5.4 | -0.2 (-3.57%) | 38,492 |
24 Jan 2018 | INR | 5.55 | 5.85 | 5.45 | 5.6 | 5.6 | 0.0 (0.0%) | 143,645 |