Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | INR | 20.6 | 20.95 | 20.5 | 20.8 | 20.8 | -0.75 (-3.48%) | 8,639 |
16 Feb 2018 | INR | 22 | 22.5 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 7,693 |
15 Feb 2018 | INR | 24.4 | 24.6 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 21,086 |
14 Feb 2018 | INR | 23.5 | 23.8 | 23.5 | 23.8 | 23.8 | +1.1 (+4.85%) | 54,969 |
12 Feb 2018 | INR | 22.05 | 22.7 | 22 | 22.7 | 22.7 | +1.05 (+4.85%) | 29,763 |
9 Feb 2018 | INR | 20.75 | 21.65 | 20.65 | 21.65 | 21.65 | +1 (+4.84%) | 64,512 |
8 Feb 2018 | INR | 20.1 | 20.85 | 20 | 20.65 | 20.65 | +0.75 (+3.77%) | 20,999 |
7 Feb 2018 | INR | 19.25 | 19.9 | 18.8 | 19.9 | 19.9 | +0.9 (+4.74%) | 7,790 |
6 Feb 2018 | INR | 19.2 | 20.5 | 18.8 | 19 | 19 | -0.75 (-3.80%) | 29,202 |
5 Feb 2018 | INR | 19.25 | 20.3 | 18.45 | 19.75 | 19.75 | +0.35 (+1.80%) | 16,724 |
2 Feb 2018 | INR | 20.1 | 20.1 | 19.25 | 19.4 | 19.4 | -0.85 (-4.20%) | 11,532 |
1 Feb 2018 | INR | 20.05 | 21.45 | 19.8 | 20.25 | 20.25 | -0.2 (-0.98%) | 12,306 |
31 Jan 2018 | INR | 20.3 | 21.75 | 20 | 20.45 | 20.45 | -0.3 (-1.45%) | 21,930 |
30 Jan 2018 | INR | 22 | 22 | 20.7 | 20.75 | 20.75 | -1 (-4.60%) | 17,346 |
29 Jan 2018 | INR | 22.05 | 22.15 | 21.65 | 21.75 | 21.75 | -0.35 (-1.58%) | 11,139 |
25 Jan 2018 | INR | 22.5 | 23 | 21.8 | 22.1 | 22.1 | -0.75 (-3.28%) | 16,191 |
24 Jan 2018 | INR | 22.55 | 23 | 22.55 | 22.85 | 22.85 | -0.25 (-1.08%) | 3,830 |
23 Jan 2018 | INR | 23.3 | 23.35 | 22.55 | 23.1 | 23.1 | -0.2 (-0.86%) | 14,360 |
22 Jan 2018 | INR | 22.75 | 23.5 | 22.65 | 23.3 | 23.3 | -0.2 (-0.85%) | 44,024 |
19 Jan 2018 | INR | 25.45 | 25.45 | 23.3 | 23.5 | 23.5 | -1 (-4.08%) | 20,245 |
18 Jan 2018 | INR | 25.5 | 26.25 | 23.9 | 24.5 | 24.5 | -0.55 (-2.20%) | 12,351 |
17 Jan 2018 | INR | 23.7 | 25.5 | 23.5 | 25.05 | 25.05 | +0.35 (+1.42%) | 30,199 |
16 Jan 2018 | INR | 25.6 | 26.4 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 26,963 |
15 Jan 2018 | INR | 27 | 27.3 | 25.6 | 26 | 26 | -0.85 (-3.17%) | 22,093 |
12 Jan 2018 | INR | 27.85 | 27.85 | 26.6 | 26.85 | 26.85 | +0.2 (+0.75%) | 26,498 |
11 Jan 2018 | INR | 25 | 26.9 | 25 | 26.65 | 26.65 | +1 (+3.90%) | 42,095 |
10 Jan 2018 | INR | 26.1 | 26.5 | 25.5 | 25.65 | 25.65 | -1.75 (-6.39%) | 27,128 |
8 Jan 2018 | INR | 27.05 | 28.3 | 27.05 | 27.4 | 27.4 | +0.35 (+1.29%) | 23,962 |
5 Jan 2018 | INR | 27 | 29.15 | 26.45 | 27.05 | 27.05 | -0.75 (-2.70%) | 72,684 |
4 Jan 2018 | INR | 29.25 | 29.25 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 27,781 |