Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 135.9 | 137.95 | 133 | 135.1 | 135.1 | -0.65 (-0.48%) | 262,981 |
21 Mar 2018 | INR | 134.1 | 137.7 | 134.1 | 135.75 | 135.75 | -0.15 (-0.11%) | 24,536 |
20 Mar 2018 | INR | 135.3 | 137 | 134.5 | 135.9 | 135.9 | 0.0 (0.0%) | 23,717 |
19 Mar 2018 | INR | 136 | 141.5 | 135 | 135.9 | 135.9 | -3.5 (-2.51%) | 177,377 |
16 Mar 2018 | INR | 143.8 | 150.05 | 138 | 139.4 | 139.4 | -4.75 (-3.30%) | 75,041 |
15 Mar 2018 | INR | 144.65 | 147.85 | 143.35 | 144.15 | 144.15 | +0.5 (+0.35%) | 16,734 |
14 Mar 2018 | INR | 145.55 | 149.45 | 142.3 | 143.65 | 143.65 | -1.45 (-1.00%) | 127,534 |
13 Mar 2018 | INR | 147.2 | 150 | 144 | 145.1 | 145.1 | -2.5 (-1.69%) | 68,074 |
12 Mar 2018 | INR | 154.7 | 154.7 | 144.1 | 147.6 | 147.6 | -3.9 (-2.57%) | 39,242 |
9 Mar 2018 | INR | 152 | 155.8 | 151.1 | 151.5 | 151.5 | -1.3 (-0.85%) | 79,005 |
8 Mar 2018 | INR | 155.05 | 157.9 | 151.45 | 152.8 | 152.8 | -1.1 (-0.71%) | 11,741 |
7 Mar 2018 | INR | 155.05 | 161.5 | 152 | 153.9 | 153.9 | -4.75 (-2.99%) | 21,418 |
6 Mar 2018 | INR | 169.5 | 169.5 | 156.3 | 158.65 | 158.65 | -6.8 (-4.11%) | 22,588 |
5 Mar 2018 | INR | 169.8 | 169.8 | 163.85 | 165.45 | 165.45 | +0.4 (+0.24%) | 19,367 |
1 Mar 2018 | INR | 165.05 | 168.9 | 162.4 | 165.05 | 165.05 | -0.1 (-0.06%) | 224,515 |
28 Feb 2018 | INR | 165 | 165.85 | 162.4 | 165.15 | 165.15 | +0.6 (+0.36%) | 10,378 |
27 Feb 2018 | INR | 163.55 | 165.3 | 162.15 | 164.55 | 164.55 | +1.25 (+0.77%) | 29,660 |
26 Feb 2018 | INR | 165.9 | 166.75 | 162.1 | 163.3 | 163.3 | -2.5 (-1.51%) | 17,189 |
23 Feb 2018 | INR | 166.75 | 167 | 164.8 | 165.8 | 165.8 | +0.8 (+0.48%) | 16,765 |
22 Feb 2018 | INR | 162.1 | 166 | 160.65 | 165 | 165 | +1.05 (+0.64%) | 18,606 |
21 Feb 2018 | INR | 165.1 | 165.5 | 161.9 | 163.95 | 163.95 | -1.05 (-0.64%) | 11,971 |
20 Feb 2018 | INR | 162.05 | 167.5 | 161.15 | 165 | 165 | +3 (+1.85%) | 20,766 |
19 Feb 2018 | INR | 162 | 164.05 | 158.75 | 162 | 162 | -2 (-1.22%) | 14,842 |
16 Feb 2018 | INR | 172 | 172 | 162.45 | 164 | 164 | -4.65 (-2.76%) | 16,240 |
15 Feb 2018 | INR | 170 | 173.4 | 167.7 | 168.65 | 168.65 | +0.5 (+0.30%) | 131,397 |
14 Feb 2018 | INR | 168.2 | 170.6 | 164 | 168.15 | 168.15 | +0.15 (+0.09%) | 38,810 |
12 Feb 2018 | INR | 161.15 | 171 | 161.15 | 168 | 168 | +1.9 (+1.14%) | 37,586 |
9 Feb 2018 | INR | 157.25 | 170 | 157.25 | 166.1 | 166.1 | -0.85 (-0.51%) | 31,182 |
8 Feb 2018 | INR | 153.25 | 167.8 | 153.25 | 166.95 | 166.95 | +11.8 (+7.61%) | 85,018 |
7 Feb 2018 | INR | 153.95 | 157.75 | 151.4 | 155.15 | 155.15 | +4.9 (+3.26%) | 25,937 |