Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 28.2 | 31 | 28.2 | 30.9 | 30.9 | -0.05 (-0.16%) | 20,790 |
5 Feb 2018 | INR | 31 | 31.85 | 28.85 | 30.95 | 30.95 | -0.15 (-0.48%) | 44,606 |
2 Feb 2018 | INR | 31.25 | 32 | 31 | 31.1 | 31.1 | -0.9 (-2.81%) | 23,514 |
1 Feb 2018 | INR | 33 | 33 | 32 | 32 | 32 | -0.15 (-0.47%) | 14,146 |
31 Jan 2018 | INR | 31 | 32.75 | 30.2 | 32.15 | 32.15 | +0.35 (+1.10%) | 7,773 |
30 Jan 2018 | INR | 32.65 | 32.8 | 31.05 | 31.8 | 31.8 | 0.0 (0.0%) | 30,056 |
29 Jan 2018 | INR | 33.05 | 34.3 | 31.5 | 31.8 | 31.8 | -1.6 (-4.79%) | 13,273 |
25 Jan 2018 | INR | 33.95 | 33.95 | 32.25 | 33.4 | 33.4 | -0.2 (-0.60%) | 6,692 |
24 Jan 2018 | INR | 33.15 | 34.7 | 33 | 33.6 | 33.6 | -0.15 (-0.44%) | 7,771 |
23 Jan 2018 | INR | 34.5 | 34.7 | 32.9 | 33.75 | 33.75 | +0.55 (+1.66%) | 86,185 |
22 Jan 2018 | INR | 35.2 | 35.25 | 32.75 | 33.2 | 33.2 | -2 (-5.68%) | 51,140 |
19 Jan 2018 | INR | 35 | 35.5 | 34.25 | 35.2 | 35.2 | +0.2 (+0.57%) | 67,604 |
18 Jan 2018 | INR | 35.95 | 36 | 34.7 | 35 | 35 | -0.35 (-0.99%) | 56,093 |
17 Jan 2018 | INR | 36 | 36 | 33.3 | 35.35 | 35.35 | +0.35 (+1%) | 40,771 |
16 Jan 2018 | INR | 36 | 37.5 | 34.5 | 35 | 35 | -2 (-5.41%) | 125,316 |
15 Jan 2018 | INR | 36.5 | 37.8 | 35.6 | 37 | 37 | +0.6 (+1.65%) | 44,484 |
12 Jan 2018 | INR | 38 | 39 | 35.3 | 36.4 | 36.4 | -0.6 (-1.62%) | 51,214 |
11 Jan 2018 | INR | 37.5 | 38.2 | 36.65 | 37 | 37 | -0.5 (-1.33%) | 43,373 |
10 Jan 2018 | INR | 36.1 | 38 | 36.1 | 37.5 | 37.5 | -1 (-2.60%) | 41,788 |
8 Jan 2018 | INR | 39 | 40.25 | 38 | 38.5 | 38.5 | -0.5 (-1.28%) | 94,876 |
5 Jan 2018 | INR | 35.5 | 39.7 | 35 | 39 | 39 | +3.1 (+8.64%) | 193,310 |
4 Jan 2018 | INR | 37.2 | 38.6 | 35.5 | 35.9 | 35.9 | -1.2 (-3.23%) | 16,684 |
3 Jan 2018 | INR | 35 | 37.65 | 35 | 37.1 | 37.1 | +1.4 (+3.92%) | 24,142 |
2 Jan 2018 | INR | 37 | 37 | 35 | 35.7 | 35.7 | -1.4 (-3.77%) | 72,295 |
1 Jan 2018 | INR | 35 | 39 | 34.9 | 37.1 | 37.1 | +2.35 (+6.76%) | 174,333 |
29 Dec 2017 | INR | 35.15 | 35.95 | 34.3 | 34.75 | 34.75 | -0.45 (-1.28%) | 20,119 |
28 Dec 2017 | INR | 34.7 | 36 | 34.7 | 35.2 | 35.2 | +0.5 (+1.44%) | 18,046 |
27 Dec 2017 | INR | 36.35 | 36.5 | 34.5 | 34.7 | 34.7 | -0.95 (-2.66%) | 30,046 |
26 Dec 2017 | INR | 35.05 | 36.45 | 35.05 | 35.65 | 35.65 | +0.45 (+1.28%) | 22,841 |
22 Dec 2017 | INR | 36 | 36 | 35 | 35.2 | 35.2 | -0.25 (-0.71%) | 20,742 |