Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,580 | 1,582.5 | 1,550 | 1,579.1 | 1,579.1 | +17.65 (+1.13%) | 2,580 |
21 Mar 2018 | INR | 1,581.2 | 1,609.8 | 1,536 | 1,561.45 | 1,561.45 | -22.55 (-1.42%) | 4,950 |
20 Mar 2018 | INR | 1,586.55 | 1,600 | 1,573 | 1,584 | 1,584 | -23.1 (-1.44%) | 2,862 |
19 Mar 2018 | INR | 1,650 | 1,675 | 1,599 | 1,607.1 | 1,607.1 | -45.9 (-2.78%) | 17,229 |
16 Mar 2018 | INR | 1,660 | 1,665 | 1,622.9 | 1,653 | 1,653 | +29.15 (+1.80%) | 29,934 |
15 Mar 2018 | INR | 1,601.15 | 1,635.5 | 1,601.1 | 1,623.85 | 1,623.85 | +18.15 (+1.13%) | 2,401 |
14 Mar 2018 | INR | 1,632 | 1,649.95 | 1,601 | 1,605.7 | 1,605.7 | -25.8 (-1.58%) | 2,133 |
13 Mar 2018 | INR | 1,620 | 1,660 | 1,582.6 | 1,631.5 | 1,631.5 | +10.8 (+0.67%) | 2,707 |
12 Mar 2018 | INR | 1,621 | 1,630.25 | 1,606.05 | 1,620.7 | 1,620.7 | +5.85 (+0.36%) | 948 |
9 Mar 2018 | INR | 1,651 | 1,664 | 1,610 | 1,614.85 | 1,614.85 | -37.05 (-2.24%) | 2,050 |
8 Mar 2018 | INR | 1,724 | 1,724 | 1,628 | 1,651.9 | 1,651.9 | -49.5 (-2.91%) | 3,128 |
7 Mar 2018 | INR | 1,709 | 1,739.4 | 1,680 | 1,701.4 | 1,701.4 | -0.35 (-0.02%) | 9,471 |
6 Mar 2018 | INR | 1,651.45 | 1,730 | 1,630 | 1,701.75 | 1,701.75 | +51.95 (+3.15%) | 14,559 |
5 Mar 2018 | INR | 1,710 | 1,710 | 1,640.5 | 1,649.8 | 1,649.8 | -43.6 (-2.57%) | 3,083 |
1 Mar 2018 | INR | 1,629.95 | 1,727.45 | 1,625 | 1,693.4 | 1,693.4 | +72.25 (+4.46%) | 18,363 |
28 Feb 2018 | INR | 1,630 | 1,630 | 1,588.55 | 1,621.15 | 1,621.15 | -9.05 (-0.56%) | 4,696 |
27 Feb 2018 | INR | 1,634 | 1,639.95 | 1,599.4 | 1,630.2 | 1,630.2 | +23.95 (+1.49%) | 2,819 |
26 Feb 2018 | INR | 1,580.4 | 1,621.05 | 1,572.4 | 1,606.25 | 1,606.25 | +9.1 (+0.57%) | 8,242 |
23 Feb 2018 | INR | 1,572 | 1,615 | 1,572 | 1,597.15 | 1,597.15 | +11.3 (+0.71%) | 1,786 |
22 Feb 2018 | INR | 1,598.65 | 1,630 | 1,575 | 1,585.85 | 1,585.85 | -23.35 (-1.45%) | 1,121 |
21 Feb 2018 | INR | 1,600.2 | 1,620 | 1,598 | 1,609.2 | 1,609.2 | -3.25 (-0.20%) | 1,123 |
20 Feb 2018 | INR | 1,620.7 | 1,625 | 1,598.8 | 1,612.45 | 1,612.45 | +14.2 (+0.89%) | 1,512 |
19 Feb 2018 | INR | 1,626.1 | 1,648.05 | 1,581.4 | 1,598.25 | 1,598.25 | -57.15 (-3.45%) | 3,241 |
16 Feb 2018 | INR | 1,630 | 1,682.9 | 1,620 | 1,655.4 | 1,655.4 | +0.05 (+0.0%) | 6,446 |
15 Feb 2018 | INR | 1,716.8 | 1,720 | 1,641.05 | 1,655.35 | 1,655.35 | -29.45 (-1.75%) | 6,173 |
14 Feb 2018 | INR | 1,620 | 1,706.55 | 1,595 | 1,684.8 | 1,684.8 | +87.95 (+5.51%) | 10,362 |
12 Feb 2018 | INR | 1,582.8 | 1,654 | 1,565 | 1,596.85 | 1,596.85 | +14.05 (+0.89%) | 8,395 |
9 Feb 2018 | INR | 1,463.75 | 1,598 | 1,462.55 | 1,582.8 | 1,582.8 | +69.05 (+4.56%) | 6,825 |
8 Feb 2018 | INR | 1,489.95 | 1,540 | 1,475 | 1,513.75 | 1,513.75 | +41.35 (+2.81%) | 5,544 |
7 Feb 2018 | INR | 1,517.95 | 1,517.95 | 1,451.2 | 1,472.4 | 1,472.4 | -8.6 (-0.58%) | 8,166 |