Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 230 | 230 | 216.15 | 217.95 | 217.95 | -4.15 (-1.87%) | 3,992 |
21 Mar 2018 | INR | 222 | 230 | 216.1 | 222.1 | 222.1 | +1.4 (+0.63%) | 6,005 |
20 Mar 2018 | INR | 222.05 | 230 | 220.5 | 220.7 | 220.7 | -11.4 (-4.91%) | 7,362 |
19 Mar 2018 | INR | 237 | 237 | 230.25 | 232.1 | 232.1 | -3.4 (-1.44%) | 876 |
16 Mar 2018 | INR | 239.5 | 239.5 | 233 | 235.5 | 235.5 | -4.95 (-2.06%) | 739 |
15 Mar 2018 | INR | 239.85 | 242.95 | 232.05 | 240.45 | 240.45 | +7.75 (+3.33%) | 2,092 |
14 Mar 2018 | INR | 236 | 241.95 | 226.05 | 232.7 | 232.7 | -5 (-2.10%) | 2,085 |
13 Mar 2018 | INR | 237 | 240.95 | 235 | 237.7 | 237.7 | +0.85 (+0.36%) | 3,917 |
12 Mar 2018 | INR | 243 | 243 | 236.3 | 236.85 | 236.85 | +0.15 (+0.06%) | 2,479 |
9 Mar 2018 | INR | 237 | 242.4 | 234 | 236.7 | 236.7 | -3.2 (-1.33%) | 807 |
8 Mar 2018 | INR | 233 | 252.15 | 233 | 239.9 | 239.9 | -2.8 (-1.15%) | 14,119 |
7 Mar 2018 | INR | 255.85 | 255.85 | 238 | 242.7 | 242.7 | -2.35 (-0.96%) | 3,310 |
6 Mar 2018 | INR | 255 | 257 | 241 | 245.05 | 245.05 | -5.45 (-2.18%) | 4,869 |
5 Mar 2018 | INR | 248 | 253.95 | 243.9 | 250.5 | 250.5 | +1 (+0.40%) | 4,070 |
1 Mar 2018 | INR | 254 | 257 | 248 | 249.5 | 249.5 | -2.1 (-0.83%) | 3,203 |
28 Feb 2018 | INR | 256.4 | 256.4 | 248 | 251.6 | 251.6 | -0.25 (-0.10%) | 3,190 |
27 Feb 2018 | INR | 252 | 257.5 | 248.15 | 251.85 | 251.85 | -2.6 (-1.02%) | 4,121 |
26 Feb 2018 | INR | 257.9 | 257.9 | 250.25 | 254.45 | 254.45 | +3.5 (+1.39%) | 6,647 |
23 Feb 2018 | INR | 255 | 258.55 | 250.1 | 250.95 | 250.95 | -7.65 (-2.96%) | 8,559 |
22 Feb 2018 | INR | 252 | 259.45 | 252 | 258.6 | 258.6 | +1.6 (+0.62%) | 8,806 |
21 Feb 2018 | INR | 259.55 | 259.55 | 252 | 257 | 257 | -1.95 (-0.75%) | 12,358 |
20 Feb 2018 | INR | 252 | 259.55 | 245 | 258.95 | 258.95 | +9.85 (+3.95%) | 10,828 |
19 Feb 2018 | INR | 259.55 | 259.55 | 243.7 | 249.1 | 249.1 | -7.4 (-2.88%) | 10,827 |
16 Feb 2018 | INR | 256 | 259.1 | 248.2 | 256.5 | 256.5 | +9.7 (+3.93%) | 29,462 |
15 Feb 2018 | INR | 246.8 | 246.8 | 246.8 | 246.8 | 246.8 | +11.75 (+5.00%) | 9,806 |
14 Feb 2018 | INR | 241 | 245 | 233 | 235.05 | 235.05 | -4.6 (-1.92%) | 12,352 |
12 Feb 2018 | INR | 241.9 | 249.8 | 236.5 | 239.65 | 239.65 | -2.25 (-0.93%) | 8,355 |
9 Feb 2018 | INR | 228 | 241.9 | 228 | 241.9 | 241.9 | +11.5 (+4.99%) | 4,022 |
8 Feb 2018 | INR | 215.05 | 236.65 | 215.05 | 230.4 | 230.4 | +5 (+2.22%) | 22,067 |
7 Feb 2018 | INR | 247.85 | 247.85 | 225.4 | 225.4 | 225.4 | -11.85 (-4.99%) | 37,550 |