Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 92.5 | 93 | 87.85 | 88.6 | 88.6 | -3.85 (-4.16%) | 186,792 |
21 Mar 2018 | INR | 98.1 | 99.9 | 92.3 | 92.45 | 92.45 | -4.7 (-4.84%) | 166,724 |
20 Mar 2018 | INR | 99 | 103.8 | 95.1 | 97.15 | 97.15 | -2.7 (-2.70%) | 155,206 |
19 Mar 2018 | INR | 107 | 110 | 99.6 | 99.85 | 99.85 | -4.95 (-4.72%) | 447,346 |
16 Mar 2018 | INR | 104 | 104.8 | 102.5 | 104.8 | 104.8 | +4.95 (+4.96%) | 175,882 |
15 Mar 2018 | INR | 97.7 | 99.85 | 95 | 99.85 | 99.85 | +4.75 (+4.99%) | 120,714 |
14 Mar 2018 | INR | 89.95 | 95.1 | 87.7 | 95.1 | 95.1 | +4.5 (+4.97%) | 408,891 |
13 Mar 2018 | INR | 85.6 | 91.95 | 83.3 | 90.6 | 90.6 | +2.95 (+3.37%) | 753,716 |
12 Mar 2018 | INR | 92.2 | 94.05 | 87.55 | 87.65 | 87.65 | -4.5 (-4.88%) | 539,738 |
9 Mar 2018 | INR | 94.25 | 95.8 | 92.15 | 92.15 | 92.15 | -4.85 (-5.00%) | 318,708 |
8 Mar 2018 | INR | 101.75 | 104.5 | 97 | 97 | 97 | -5.1 (-5.00%) | 235,818 |
7 Mar 2018 | INR | 107 | 107 | 101.7 | 102.1 | 102.1 | -4.95 (-4.62%) | 120,025 |
6 Mar 2018 | INR | 113 | 115.55 | 106.65 | 107.05 | 107.05 | -5.2 (-4.63%) | 84,462 |
5 Mar 2018 | INR | 115 | 117.25 | 110.75 | 112.25 | 112.25 | -3.75 (-3.23%) | 124,590 |
1 Mar 2018 | INR | 119.3 | 121.25 | 114.8 | 116 | 116 | -4.7 (-3.89%) | 138,606 |
28 Feb 2018 | INR | 117 | 125.3 | 115.55 | 120.7 | 120.7 | +1.35 (+1.13%) | 211,178 |
27 Feb 2018 | INR | 118.25 | 126 | 115.35 | 119.35 | 119.35 | -2.05 (-1.69%) | 178,737 |
26 Feb 2018 | INR | 129.9 | 129.95 | 121.4 | 121.4 | 121.4 | -6.35 (-4.97%) | 218,052 |
23 Feb 2018 | INR | 127 | 127.75 | 123.25 | 127.75 | 127.75 | +6.05 (+4.97%) | 104,184 |
22 Feb 2018 | INR | 114.55 | 121.7 | 110.2 | 121.7 | 121.7 | +5.75 (+4.96%) | 291,437 |
21 Feb 2018 | INR | 121.9 | 121.9 | 115.95 | 115.95 | 115.95 | -6.1 (-5.00%) | 247,708 |
20 Feb 2018 | INR | 122.05 | 127.1 | 122.05 | 122.05 | 122.05 | -6.4 (-4.98%) | 369,516 |
19 Feb 2018 | INR | 128.45 | 133.9 | 128.45 | 128.45 | 128.45 | -6.75 (-4.99%) | 129,411 |
16 Feb 2018 | INR | 133.3 | 143.9 | 133.3 | 135.2 | 135.2 | -5.1 (-3.64%) | 170,735 |
15 Feb 2018 | INR | 145 | 149.9 | 140.3 | 140.3 | 140.3 | -7.35 (-4.98%) | 89,274 |
14 Feb 2018 | INR | 149 | 149 | 147.65 | 147.65 | 147.65 | -7.75 (-4.99%) | 50,903 |
12 Feb 2018 | INR | 146 | 155.4 | 146 | 155.4 | 155.4 | +7.4 (+5%) | 81,957 |
9 Feb 2018 | INR | 137 | 149.8 | 136 | 148 | 148 | +5.05 (+3.53%) | 75,469 |
8 Feb 2018 | INR | 140.05 | 151 | 138.45 | 142.95 | 142.95 | -2.75 (-1.89%) | 234,560 |
7 Feb 2018 | INR | 145.2 | 159 | 144.55 | 145.7 | 145.7 | -6.45 (-4.24%) | 158,164 |