Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,250 | 1,275.15 | 1,250 | 1,259.05 | 1,259.05 | -7.55 (-0.60%) | 14,577 |
21 Mar 2018 | INR | 1,255 | 1,271.95 | 1,240.55 | 1,266.6 | 1,266.6 | +23.95 (+1.93%) | 20,409 |
20 Mar 2018 | INR | 1,194 | 1,250.95 | 1,193 | 1,242.65 | 1,242.65 | +28.1 (+2.31%) | 52,580 |
19 Mar 2018 | INR | 1,240 | 1,261.4 | 1,207.2 | 1,214.55 | 1,214.55 | -47.45 (-3.76%) | 230,616 |
16 Mar 2018 | INR | 1,264 | 1,267 | 1,242.55 | 1,262 | 1,262 | -1.65 (-0.13%) | 18,140 |
15 Mar 2018 | INR | 1,268 | 1,282.4 | 1,258.5 | 1,263.65 | 1,263.65 | -4.95 (-0.39%) | 17,262 |
14 Mar 2018 | INR | 1,290 | 1,290 | 1,262 | 1,268.6 | 1,268.6 | -34 (-2.61%) | 29,928 |
13 Mar 2018 | INR | 1,238 | 1,310 | 1,238 | 1,302.6 | 1,302.6 | +25.4 (+1.99%) | 68,010 |
12 Mar 2018 | INR | 1,294.85 | 1,319.35 | 1,256.35 | 1,277.2 | 1,277.2 | -8.7 (-0.68%) | 33,603 |
9 Mar 2018 | INR | 1,287.8 | 1,301 | 1,267.95 | 1,285.9 | 1,285.9 | -6.3 (-0.49%) | 20,672 |
8 Mar 2018 | INR | 1,270 | 1,301 | 1,224.6 | 1,292.2 | 1,292.2 | +14.15 (+1.11%) | 57,488 |
7 Mar 2018 | INR | 1,281 | 1,292 | 1,262 | 1,278.05 | 1,278.05 | -2.35 (-0.18%) | 36,150 |
6 Mar 2018 | INR | 1,316.6 | 1,322.6 | 1,276.05 | 1,280.4 | 1,280.4 | -27.75 (-2.12%) | 20,313 |
5 Mar 2018 | INR | 1,345 | 1,345 | 1,302.95 | 1,308.15 | 1,308.15 | -21.9 (-1.65%) | 39,871 |
1 Mar 2018 | INR | 1,342 | 1,345.1 | 1,323.45 | 1,330.05 | 1,330.05 | -5.4 (-0.40%) | 855,399 |
28 Feb 2018 | INR | 1,333 | 1,350 | 1,318 | 1,335.45 | 1,335.45 | +1.05 (+0.08%) | 26,702 |
27 Feb 2018 | INR | 1,345 | 1,358.65 | 1,327 | 1,334.4 | 1,334.4 | -4 (-0.30%) | 58,810 |
26 Feb 2018 | INR | 1,285.1 | 1,352 | 1,285.1 | 1,338.4 | 1,338.4 | +44.1 (+3.41%) | 82,509 |
23 Feb 2018 | INR | 1,276 | 1,310 | 1,265.15 | 1,294.3 | 1,294.3 | +18.55 (+1.45%) | 63,219 |
22 Feb 2018 | INR | 1,267.05 | 1,283.7 | 1,257.35 | 1,275.75 | 1,275.75 | +3.75 (+0.29%) | 10,651 |
21 Feb 2018 | INR | 1,270.15 | 1,285.4 | 1,261.25 | 1,272 | 1,272 | +9.25 (+0.73%) | 12,435 |
20 Feb 2018 | INR | 1,265 | 1,290 | 1,258.05 | 1,262.75 | 1,262.75 | -17.9 (-1.40%) | 23,454 |
19 Feb 2018 | INR | 1,265 | 1,297 | 1,265 | 1,280.65 | 1,280.65 | +15.5 (+1.23%) | 52,687 |
16 Feb 2018 | INR | 1,276.4 | 1,280 | 1,255 | 1,265.15 | 1,265.15 | +2 (+0.16%) | 44,533 |
15 Feb 2018 | INR | 1,275 | 1,292 | 1,251.5 | 1,263.15 | 1,263.15 | -10.4 (-0.82%) | 21,635 |
14 Feb 2018 | INR | 1,260 | 1,302.45 | 1,251 | 1,273.55 | 1,273.55 | +21.9 (+1.75%) | 150,068 |
12 Feb 2018 | INR | 1,237 | 1,272.25 | 1,237 | 1,251.65 | 1,251.65 | -7.85 (-0.62%) | 40,928 |
9 Feb 2018 | INR | 1,249 | 1,264.1 | 1,231.4 | 1,259.5 | 1,259.5 | +4.1 (+0.33%) | 35,053 |
8 Feb 2018 | INR | 1,221 | 1,293.6 | 1,216.1 | 1,255.4 | 1,255.4 | +43.95 (+3.63%) | 70,887 |
7 Feb 2018 | INR | 1,211.65 | 1,222 | 1,193.75 | 1,211.45 | 1,211.45 | +14.2 (+1.19%) | 23,653 |