Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 58.8 | 58.8 | 54.5 | 55.35 | 55.35 | -1.8 (-3.15%) | 30,271 |
21 Mar 2018 | INR | 57.7 | 58.9 | 56.2 | 57.15 | 57.15 | -0.6 (-1.04%) | 38,104 |
20 Mar 2018 | INR | 56.1 | 58.3 | 55.6 | 57.75 | 57.75 | +0.5 (+0.87%) | 3,577 |
19 Mar 2018 | INR | 59.45 | 59.85 | 55.55 | 57.25 | 57.25 | -1.9 (-3.21%) | 26,051 |
16 Mar 2018 | INR | 59.85 | 60.1 | 57.5 | 59.15 | 59.15 | -0.55 (-0.92%) | 15,735 |
15 Mar 2018 | INR | 59 | 60.25 | 56.2 | 59.7 | 59.7 | +1.85 (+3.20%) | 26,286 |
14 Mar 2018 | INR | 59.65 | 59.95 | 57.25 | 57.85 | 57.85 | -0.5 (-0.86%) | 8,969 |
13 Mar 2018 | INR | 60.4 | 60.5 | 57.4 | 58.35 | 58.35 | -0.05 (-0.09%) | 34,632 |
12 Mar 2018 | INR | 65 | 65 | 57.2 | 58.4 | 58.4 | -2.25 (-3.71%) | 7,034 |
9 Mar 2018 | INR | 62.5 | 62.5 | 60 | 60.65 | 60.65 | +0.2 (+0.33%) | 18,711 |
8 Mar 2018 | INR | 62 | 63 | 58.3 | 60.45 | 60.45 | -0.8 (-1.31%) | 12,759 |
7 Mar 2018 | INR | 68 | 68 | 59.5 | 61.25 | 61.25 | -5.25 (-7.89%) | 31,690 |
6 Mar 2018 | INR | 68 | 68 | 66.05 | 66.5 | 66.5 | -0.7 (-1.04%) | 7,804 |
5 Mar 2018 | INR | 69.4 | 69.4 | 66.6 | 67.2 | 67.2 | -0.4 (-0.59%) | 15,354 |
1 Mar 2018 | INR | 68 | 69 | 66.55 | 67.6 | 67.6 | +0.8 (+1.20%) | 4,122 |
28 Feb 2018 | INR | 67.9 | 67.9 | 66.05 | 66.8 | 66.8 | -0.75 (-1.11%) | 2,922 |
27 Feb 2018 | INR | 68.8 | 68.8 | 66.55 | 67.55 | 67.55 | -0.2 (-0.30%) | 3,820 |
26 Feb 2018 | INR | 67.55 | 68.75 | 65.55 | 67.75 | 67.75 | +0.9 (+1.35%) | 30,356 |
23 Feb 2018 | INR | 64.85 | 67.9 | 64.85 | 66.85 | 66.85 | 0.0 (0.0%) | 25,521 |
22 Feb 2018 | INR | 68 | 68 | 65.6 | 66.85 | 66.85 | +0.05 (+0.07%) | 15,855 |
21 Feb 2018 | INR | 68.65 | 68.65 | 66.05 | 66.8 | 66.8 | +0.4 (+0.60%) | 26,515 |
20 Feb 2018 | INR | 68.4 | 68.4 | 66.15 | 66.4 | 66.4 | +0.2 (+0.30%) | 4,173 |
19 Feb 2018 | INR | 70 | 70 | 65.5 | 66.2 | 66.2 | -1.8 (-2.65%) | 24,437 |
16 Feb 2018 | INR | 69.75 | 71.65 | 67.55 | 68 | 68 | -0.9 (-1.31%) | 9,519 |
15 Feb 2018 | INR | 71.5 | 73 | 68.1 | 68.9 | 68.9 | -0.7 (-1.01%) | 33,094 |
14 Feb 2018 | INR | 74.45 | 74.45 | 69 | 69.6 | 69.6 | -4 (-5.43%) | 49,478 |
12 Feb 2018 | INR | 73.9 | 74.9 | 70.5 | 73.6 | 73.6 | +2.5 (+3.52%) | 14,139 |
9 Feb 2018 | INR | 68.3 | 72 | 68 | 71.1 | 71.1 | -0.4 (-0.56%) | 9,006 |
8 Feb 2018 | INR | 69.5 | 72.85 | 68 | 71.5 | 71.5 | +3.3 (+4.84%) | 32,795 |
7 Feb 2018 | INR | 66.9 | 69 | 66.9 | 68.2 | 68.2 | +2.3 (+3.49%) | 10,068 |