Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 20.5 | 20.9 | 19.8 | 19.95 | 19.95 | +0.2 (+1.01%) | 3,480,000 |
21 Mar 2018 | INR | 19.55 | 19.85 | 19.35 | 19.75 | 19.75 | +0.35 (+1.80%) | 1,770,000 |
20 Mar 2018 | INR | 19.45 | 19.8 | 19.15 | 19.4 | 19.4 | -0.3 (-1.52%) | 1,170,000 |
19 Mar 2018 | INR | 20.45 | 20.55 | 19.6 | 19.7 | 19.7 | -0.7 (-3.43%) | 1,010,000 |
16 Mar 2018 | INR | 20.95 | 21.4 | 20.2 | 20.4 | 20.4 | -0.35 (-1.69%) | 3,370,000 |
15 Mar 2018 | INR | 20 | 20.95 | 20 | 20.75 | 20.75 | +0.7 (+3.49%) | 2,710,000 |
14 Mar 2018 | INR | 19.9 | 20.25 | 19.75 | 20.05 | 20.05 | 0.0 (0.0%) | 930,060 |
13 Mar 2018 | INR | 19.95 | 20.4 | 19.75 | 20.05 | 20.05 | +0.1 (+0.50%) | 1,680,000 |
12 Mar 2018 | INR | 20.55 | 20.55 | 19.8 | 19.95 | 19.95 | -0.35 (-1.72%) | 1,340,000 |
9 Mar 2018 | INR | 20.75 | 21.05 | 20.2 | 20.3 | 20.3 | -0.45 (-2.17%) | 946,380 |
8 Mar 2018 | INR | 21.6 | 21.6 | 20.1 | 20.75 | 20.75 | -0.25 (-1.19%) | 1,470,000 |
7 Mar 2018 | INR | 21.2 | 22.15 | 20.8 | 21 | 21 | -0.15 (-0.71%) | 2,120,000 |
6 Mar 2018 | INR | 22 | 22.25 | 21.05 | 21.15 | 21.15 | -0.6 (-2.76%) | 728,120 |
5 Mar 2018 | INR | 22.15 | 22.45 | 21.6 | 21.75 | 21.75 | -0.35 (-1.58%) | 585,270 |
1 Mar 2018 | INR | 22.45 | 22.8 | 22 | 22.1 | 22.1 | -0.4 (-1.78%) | 898,150 |
28 Feb 2018 | INR | 22.3 | 22.95 | 22.2 | 22.5 | 22.5 | -0.1 (-0.44%) | 656,180 |
27 Feb 2018 | INR | 22.95 | 23.15 | 22.5 | 22.6 | 22.6 | -0.15 (-0.66%) | 1,080,000 |
26 Feb 2018 | INR | 23.85 | 23.85 | 22.65 | 22.75 | 22.75 | -0.95 (-4.01%) | 1,820,000 |
23 Feb 2018 | INR | 24.2 | 24.2 | 23.55 | 23.7 | 23.7 | -0.55 (-2.27%) | 1,580,000 |
22 Feb 2018 | INR | 22.6 | 25.8 | 22.55 | 24.25 | 24.25 | +1.75 (+7.78%) | 11,850,000 |
21 Feb 2018 | INR | 23.1 | 23.1 | 22.4 | 22.5 | 22.5 | -0.2 (-0.88%) | 560,490 |
20 Feb 2018 | INR | 23 | 23.65 | 22.45 | 22.7 | 22.7 | -0.15 (-0.66%) | 1,480,000 |
19 Feb 2018 | INR | 22.4 | 23.25 | 21.6 | 22.85 | 22.85 | +0.6 (+2.70%) | 2,030,000 |
16 Feb 2018 | INR | 22.65 | 23.1 | 22.1 | 22.25 | 22.25 | -0.35 (-1.55%) | 1,140,000 |
15 Feb 2018 | INR | 23.3 | 23.45 | 22.1 | 22.6 | 22.6 | -0.55 (-2.38%) | 975,600 |
14 Feb 2018 | INR | 23.75 | 24.4 | 23 | 23.15 | 23.15 | -0.2 (-0.86%) | 1,280,000 |
12 Feb 2018 | INR | 23.3 | 23.75 | 22.95 | 23.35 | 23.35 | +0.95 (+4.24%) | 1,680,000 |
9 Feb 2018 | INR | 22.2 | 22.95 | 22 | 22.4 | 22.4 | -0.45 (-1.97%) | 1,270,000 |
8 Feb 2018 | INR | 22.5 | 23.45 | 22 | 22.85 | 22.85 | +0.4 (+1.78%) | 1,760,000 |
7 Feb 2018 | INR | 21 | 23.3 | 20.7 | 22.45 | 22.45 | +2.3 (+11.41%) | 7,050,000 |