Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 79 | 79.75 | 76.8 | 77.5 | 77.5 | -1.6 (-2.02%) | 1,066,231 |
21 Mar 2018 | INR | 77.5 | 80 | 77.5 | 79.1 | 79.1 | +2.05 (+2.66%) | 5,661,980 |
20 Mar 2018 | INR | 76.9 | 78.1 | 76.05 | 77.05 | 77.05 | -0.55 (-0.71%) | 1,086,365 |
19 Mar 2018 | INR | 81.5 | 81.5 | 76.95 | 77.6 | 77.6 | -3.55 (-4.37%) | 2,075,292 |
16 Mar 2018 | INR | 80.5 | 83 | 79.35 | 81.15 | 81.15 | +1.15 (+1.44%) | 799,120 |
15 Mar 2018 | INR | 81.35 | 82.1 | 79.8 | 80 | 80 | -1.35 (-1.66%) | 635,003 |
14 Mar 2018 | INR | 80 | 82 | 79.7 | 81.35 | 81.35 | +0.7 (+0.87%) | 6,126,271 |
13 Mar 2018 | INR | 78 | 81.45 | 78 | 80.65 | 80.65 | +2.1 (+2.67%) | 1,055,926 |
12 Mar 2018 | INR | 78.9 | 79.9 | 76.65 | 78.55 | 78.55 | -0.25 (-0.32%) | 852,444 |
9 Mar 2018 | INR | 80.2 | 80.7 | 78.5 | 78.8 | 78.8 | -0.7 (-0.88%) | 616,181 |
8 Mar 2018 | INR | 83.1 | 83.1 | 78.65 | 79.5 | 79.5 | -0.1 (-0.13%) | 3,231,030 |
7 Mar 2018 | INR | 82 | 82.5 | 77.35 | 79.6 | 79.6 | -2.35 (-2.87%) | 2,202,807 |
6 Mar 2018 | INR | 82.9 | 83 | 81.25 | 81.95 | 81.95 | -0.75 (-0.91%) | 482,005 |
5 Mar 2018 | INR | 83.05 | 83.4 | 81.6 | 82.7 | 82.7 | -0.3 (-0.36%) | 434,601 |
1 Mar 2018 | INR | 84 | 84.15 | 82.7 | 83 | 83 | -0.7 (-0.84%) | 572,346 |
28 Feb 2018 | INR | 84.05 | 84.9 | 82.65 | 83.7 | 83.7 | -0.65 (-0.77%) | 710,218 |
27 Feb 2018 | INR | 82.7 | 85.2 | 82.7 | 84.35 | 84.35 | +2.15 (+2.62%) | 1,314,318 |
26 Feb 2018 | INR | 82.9 | 83.45 | 81 | 82.2 | 82.2 | 0.0 (0.0%) | 658,701 |
23 Feb 2018 | INR | 81.85 | 83.65 | 81.3 | 82.2 | 82.2 | +0.95 (+1.17%) | 581,194 |
22 Feb 2018 | INR | 83.65 | 83.65 | 80.8 | 81.25 | 81.25 | -2 (-2.40%) | 633,375 |
21 Feb 2018 | INR | 84.25 | 84.7 | 82.75 | 83.25 | 83.25 | -0.75 (-0.89%) | 546,714 |
20 Feb 2018 | INR | 82.55 | 84.55 | 82.5 | 84 | 84 | +1.4 (+1.69%) | 727,080 |
19 Feb 2018 | INR | 81.85 | 83 | 80.85 | 82.6 | 82.6 | +0.55 (+0.67%) | 809,768 |
16 Feb 2018 | INR | 83 | 84 | 81.25 | 82.05 | 82.05 | -0.85 (-1.03%) | 907,712 |
15 Feb 2018 | INR | 85.05 | 85.9 | 82.55 | 82.9 | 82.9 | -1.85 (-2.18%) | 2,673,423 |
14 Feb 2018 | INR | 86 | 86.9 | 84.4 | 84.75 | 84.75 | +0.05 (+0.06%) | 1,043,461 |
12 Feb 2018 | INR | 83.9 | 86.3 | 83.5 | 84.7 | 84.7 | +0.85 (+1.01%) | 706,010 |
9 Feb 2018 | INR | 85 | 85.15 | 83 | 83.85 | 83.85 | -1.8 (-2.10%) | 643,667 |
8 Feb 2018 | INR | 84.5 | 87.5 | 84.15 | 85.65 | 85.65 | +1.65 (+1.96%) | 833,258 |
7 Feb 2018 | INR | 85.35 | 87.2 | 83.15 | 84 | 84 | -0.9 (-1.06%) | 4,409,926 |