Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | INR | 3.2 | 3.2 | 3.05 | 3.1 | 3.1 | -0.1 (-3.13%) | 19,809 |
16 Feb 2018 | INR | 3.25 | 3.3 | 3.1 | 3.2 | 3.2 | -0.05 (-1.54%) | 26,577 |
15 Feb 2018 | INR | 3.35 | 3.5 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 55,548 |
14 Feb 2018 | INR | 3.35 | 3.45 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 75,537 |
12 Feb 2018 | INR | 3.6 | 3.6 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 65,795 |
9 Feb 2018 | INR | 3.6 | 3.6 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 35,354 |
8 Feb 2018 | INR | 3.45 | 3.45 | 3.35 | 3.45 | 3.45 | +0.15 (+4.55%) | 36,124 |
7 Feb 2018 | INR | 3.1 | 3.3 | 3.1 | 3.3 | 3.3 | +0.15 (+4.76%) | 48,937 |
6 Feb 2018 | INR | 3 | 3.2 | 2.9 | 3.15 | 3.15 | +0.1 (+3.28%) | 62,043 |
5 Feb 2018 | INR | 3.05 | 3.3 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 65,356 |
2 Feb 2018 | INR | 3.25 | 3.35 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 55,772 |
1 Feb 2018 | INR | 3.35 | 3.65 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 119,129 |
31 Jan 2018 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 23,522 |
30 Jan 2018 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 18,196 |
29 Jan 2018 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 33,536 |
25 Jan 2018 | INR | 4 | 4 | 4 | 4 | 4 | -0.2 (-4.76%) | 29,002 |
24 Jan 2018 | INR | 4.6 | 4.6 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 128,333 |
23 Jan 2018 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.2 (+4.76%) | 66,900 |
22 Jan 2018 | INR | 3.8 | 4.2 | 3.8 | 4.2 | 4.2 | +0.2 (+5%) | 180,714 |
19 Jan 2018 | INR | 4 | 4 | 4 | 4 | 4 | -0.2 (-4.76%) | 10,466 |
18 Jan 2018 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 17,730 |
17 Jan 2018 | INR | 4.4 | 4.6 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 100,556 |
16 Jan 2018 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 97,982 |
15 Jan 2018 | INR | 5.3 | 5.3 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 125,197 |
12 Jan 2018 | INR | 5.45 | 5.45 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 728,370 |
11 Jan 2018 | INR | 5.3 | 5.3 | 4.6 | 5.25 | 5.25 | +0.4 (+8.25%) | 1,546,758 |
10 Jan 2018 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.4 (+8.99%) | 156,735 |
9 Jan 2018 | INR | 4.45 | 4.45 | 4.3 | 4.45 | 4.45 | +0.4 (+9.88%) | 278,848 |
8 Jan 2018 | INR | 4.05 | 4.05 | 3.8 | 4.05 | 4.05 | +0.65 (+19.12%) | 362,480 |
5 Jan 2018 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.55 (+19.30%) | 226,572 |