Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | INR | 101 | 101.5 | 99.5 | 99.9 | 99.9 | -0.7 (-0.70%) | 325,370 |
17 Apr 2018 | INR | 101 | 101.4 | 100 | 100.6 | 100.6 | +0.5 (+0.50%) | 580,360 |
16 Apr 2018 | INR | 98.8 | 101.95 | 97.5 | 100.1 | 100.1 | +0.8 (+0.81%) | 669,350 |
13 Apr 2018 | INR | 99.4 | 100.75 | 98.65 | 99.3 | 99.3 | 0.0 (0.0%) | 321,150 |
12 Apr 2018 | INR | 99.5 | 100.9 | 99 | 99.3 | 99.3 | -0.55 (-0.55%) | 348,360 |
11 Apr 2018 | INR | 101 | 101.4 | 99.5 | 99.85 | 99.85 | -0.8 (-0.79%) | 345,640 |
10 Apr 2018 | INR | 100.45 | 102.9 | 99.5 | 100.65 | 100.65 | +0.8 (+0.80%) | 1,040,000 |
9 Apr 2018 | INR | 98 | 101.35 | 98 | 99.85 | 99.85 | +1.25 (+1.27%) | 566,180 |
6 Apr 2018 | INR | 98.45 | 99.6 | 97.05 | 98.6 | 98.6 | +0.5 (+0.51%) | 512,600 |
5 Apr 2018 | INR | 98.9 | 100.65 | 96.2 | 98.1 | 98.1 | +0.45 (+0.46%) | 894,200 |
4 Apr 2018 | INR | 98.9 | 101.45 | 97.1 | 97.65 | 97.65 | -0.75 (-0.76%) | 941,630 |
3 Apr 2018 | INR | 93 | 99.35 | 91.15 | 98.4 | 98.4 | +5 (+5.35%) | 1,560,000 |
2 Apr 2018 | INR | 90 | 95.8 | 89 | 93.4 | 93.4 | +5.8 (+6.62%) | 1,240,000 |
28 Mar 2018 | INR | 100 | 100.75 | 84.35 | 87.6 | 87.6 | -12.8 (-12.75%) | 2,470,000 |
27 Mar 2018 | INR | 97.1 | 102.7 | 96.8 | 100.4 | 100.4 | +4.6 (+4.80%) | 842,570 |
26 Mar 2018 | INR | 98 | 98.4 | 93.55 | 95.8 | 95.8 | -1.25 (-1.29%) | 787,800 |
23 Mar 2018 | INR | 98 | 98 | 95.3 | 97.05 | 97.05 | -2.95 (-2.95%) | 538,320 |
22 Mar 2018 | INR | 101.25 | 102 | 99.6 | 100 | 100 | -1.25 (-1.23%) | 325,480 |
21 Mar 2018 | INR | 102 | 102.8 | 101.05 | 101.25 | 101.25 | +0.85 (+0.85%) | 348,410 |
20 Mar 2018 | INR | 100 | 101.9 | 99.35 | 100.4 | 100.4 | -0.55 (-0.54%) | 261,750 |
19 Mar 2018 | INR | 105.85 | 105.95 | 100 | 100.95 | 100.95 | -4 (-3.81%) | 500,270 |
16 Mar 2018 | INR | 105.25 | 107.25 | 104.5 | 104.95 | 104.95 | -0.4 (-0.38%) | 499,980 |
15 Mar 2018 | INR | 102.25 | 106.7 | 101.65 | 105.35 | 105.35 | +3.45 (+3.39%) | 670,000 |
14 Mar 2018 | INR | 102.1 | 103.2 | 101.1 | 101.9 | 101.9 | -1 (-0.97%) | 309,510 |
13 Mar 2018 | INR | 101.05 | 103.9 | 101.05 | 102.9 | 102.9 | +1.25 (+1.23%) | 722,400 |
12 Mar 2018 | INR | 102.45 | 103.85 | 100.5 | 101.65 | 101.65 | +0.55 (+0.54%) | 444,340 |
9 Mar 2018 | INR | 101.5 | 102.6 | 100.15 | 101.1 | 101.1 | -0.05 (-0.05%) | 347,490 |
8 Mar 2018 | INR | 103 | 104.45 | 99 | 101.15 | 101.15 | -1.4 (-1.37%) | 592,280 |
7 Mar 2018 | INR | 106.05 | 106.8 | 102.2 | 102.55 | 102.55 | -4.7 (-4.38%) | 567,570 |
6 Mar 2018 | INR | 110.45 | 111 | 106.4 | 107.25 | 107.25 | -1.9 (-1.74%) | 394,720 |