Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 47.47 | 48.17 | 46.36 | 46.87 | 46.87 | -0.94 (-1.97%) | 10,890,000 |
21 Mar 2018 | INR | 47.23 | 48.32 | 46.84 | 47.81 | 47.81 | +1.21 (+2.60%) | 11,930,000 |
20 Mar 2018 | INR | 46.27 | 47.2 | 45.99 | 46.6 | 46.6 | -0.39 (-0.83%) | 20,560,000 |
19 Mar 2018 | INR | 48.92 | 49.11 | 46.45 | 46.99 | 46.99 | -1.96 (-4.00%) | 18,300,000 |
16 Mar 2018 | INR | 48.26 | 50.13 | 47.81 | 48.95 | 48.95 | +0.54 (+1.12%) | 28,050,000 |
15 Mar 2018 | INR | 48.92 | 49.65 | 48.17 | 48.41 | 48.41 | -0.67 (-1.37%) | 12,080,000 |
14 Mar 2018 | INR | 48.83 | 49.23 | 48.08 | 49.08 | 49.08 | +0.37 (+0.76%) | 13,790,000 |
13 Mar 2018 | INR | 47.38 | 49.26 | 47.17 | 48.71 | 48.71 | +1.3 (+2.74%) | 25,260,000 |
12 Mar 2018 | INR | 47.84 | 48.29 | 46.24 | 47.41 | 47.41 | -0.22 (-0.46%) | 19,020,000 |
9 Mar 2018 | INR | 48.53 | 48.65 | 47.41 | 47.63 | 47.63 | -0.48 (-1.00%) | 12,080,000 |
8 Mar 2018 | INR | 49.53 | 50.07 | 47.44 | 48.11 | 48.11 | -0.03 (-0.06%) | 33,190,000 |
7 Mar 2018 | INR | 49.53 | 49.95 | 46.66 | 48.14 | 48.14 | -1.33 (-2.69%) | 22,640,000 |
6 Mar 2018 | INR | 50.13 | 50.25 | 49.08 | 49.47 | 49.47 | -0.39 (-0.78%) | 16,290,000 |
5 Mar 2018 | INR | 50.37 | 50.37 | 49.26 | 49.86 | 49.86 | -0.3 (-0.60%) | 15,050,000 |
1 Mar 2018 | INR | 50.71 | 50.86 | 49.89 | 50.16 | 50.16 | -0.52 (-1.03%) | 25,040,000 |
28 Feb 2018 | INR | 50.92 | 51.34 | 49.92 | 50.68 | 50.68 | -0.24 (-0.47%) | 74,450,000 |
27 Feb 2018 | INR | 49.98 | 51.49 | 49.98 | 50.92 | 50.92 | +1.18 (+2.37%) | 34,300,000 |
26 Feb 2018 | INR | 49.89 | 50.43 | 49.44 | 49.74 | 49.74 | +0.12 (+0.24%) | 15,640,000 |
23 Feb 2018 | INR | 49.29 | 49.83 | 49.01 | 49.62 | 49.62 | +0.58 (+1.18%) | 13,340,000 |
22 Feb 2018 | INR | 50.13 | 50.22 | 48.71 | 49.04 | 49.04 | -1.15 (-2.29%) | 16,730,000 |
21 Feb 2018 | INR | 51.16 | 51.16 | 49.98 | 50.19 | 50.19 | -0.55 (-1.08%) | 11,700,000 |
20 Feb 2018 | INR | 50.13 | 51.1 | 49.83 | 50.74 | 50.74 | +0.91 (+1.83%) | 12,220,000 |
19 Feb 2018 | INR | 49.86 | 50.1 | 48.77 | 49.83 | 49.83 | +0.27 (+0.54%) | 11,450,000 |
16 Feb 2018 | INR | 50.19 | 50.8 | 49.01 | 49.56 | 49.56 | -0.63 (-1.26%) | 14,690,000 |
15 Feb 2018 | INR | 51.64 | 51.85 | 49.89 | 50.19 | 50.19 | -1.03 (-2.01%) | 13,690,000 |
14 Feb 2018 | INR | 52.13 | 52.52 | 51.04 | 51.22 | 51.22 | +0.18 (+0.35%) | 22,160,000 |
12 Feb 2018 | INR | 50.98 | 52.13 | 50.28 | 51.04 | 51.04 | +0.49 (+0.97%) | 30,400,000 |
9 Feb 2018 | INR | 50.89 | 51.49 | 50.28 | 50.55 | 50.55 | -1.12 (-2.17%) | 21,630,000 |
8 Feb 2018 | INR | 51.04 | 52.91 | 50.74 | 51.67 | 51.67 | +0.75 (+1.47%) | 25,400,000 |
7 Feb 2018 | INR | 52.37 | 52.7 | 50.25 | 50.92 | 50.92 | -0.42 (-0.82%) | 23,570,000 |