Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | INR | 16.55 | 16.9 | 16.1 | 16.65 | 16.65 | +0.4 (+2.46%) | 10,085 |
20 Mar 2018 | INR | 15.85 | 16.7 | 15.8 | 16.25 | 16.25 | -0.35 (-2.11%) | 37,260 |
19 Mar 2018 | INR | 17.2 | 17.4 | 16.45 | 16.6 | 16.6 | -0.55 (-3.21%) | 18,834 |
16 Mar 2018 | INR | 17.85 | 17.85 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 10,450 |
15 Mar 2018 | INR | 16.3 | 17.75 | 16.3 | 17.1 | 17.1 | -0.05 (-0.29%) | 2,182 |
14 Mar 2018 | INR | 16.8 | 17.7 | 16.75 | 17.15 | 17.15 | -0.3 (-1.72%) | 297 |
13 Mar 2018 | INR | 17 | 17.55 | 16.95 | 17.45 | 17.45 | +0.65 (+3.87%) | 7,515 |
12 Mar 2018 | INR | 16.2 | 16.95 | 16.2 | 16.8 | 16.8 | +0.55 (+3.38%) | 4,085 |
9 Mar 2018 | INR | 16 | 16.95 | 16 | 16.25 | 16.25 | -0.45 (-2.69%) | 7,716 |
8 Mar 2018 | INR | 17.95 | 17.95 | 16.6 | 16.7 | 16.7 | -0.7 (-4.02%) | 7,388 |
7 Mar 2018 | INR | 18 | 18.75 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 24,558 |
6 Mar 2018 | INR | 18.2 | 18.6 | 17.75 | 18.3 | 18.3 | +0.45 (+2.52%) | 8,525 |
5 Mar 2018 | INR | 19.2 | 19.2 | 17.8 | 17.85 | 17.85 | -0.85 (-4.55%) | 26,292 |
1 Mar 2018 | INR | 18.65 | 18.7 | 18.65 | 18.7 | 18.7 | -0.55 (-2.86%) | 103 |
28 Feb 2018 | INR | 18.45 | 19.85 | 18.45 | 19.25 | 19.25 | -0.05 (-0.26%) | 3,104 |
27 Feb 2018 | INR | 20.8 | 20.8 | 19 | 19.3 | 19.3 | -0.7 (-3.50%) | 24,116 |
26 Feb 2018 | INR | 19.9 | 20 | 19.25 | 20 | 20 | +0.95 (+4.99%) | 14,494 |
23 Feb 2018 | INR | 18.5 | 19.4 | 18.5 | 19.05 | 19.05 | +0.5 (+2.70%) | 4,013 |
22 Feb 2018 | INR | 19.15 | 19.45 | 18.5 | 18.55 | 18.55 | -0.3 (-1.59%) | 7,438 |
21 Feb 2018 | INR | 19.5 | 19.5 | 18.8 | 18.85 | 18.85 | -0.55 (-2.84%) | 1,221 |
20 Feb 2018 | INR | 19 | 19.5 | 18.8 | 19.4 | 19.4 | -0.15 (-0.77%) | 1,945 |
19 Feb 2018 | INR | 19.75 | 20.5 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 5,583 |
16 Feb 2018 | INR | 20.35 | 21.2 | 20.25 | 20.55 | 20.55 | -0.35 (-1.67%) | 1,312 |
15 Feb 2018 | INR | 21.4 | 21.75 | 20.9 | 20.9 | 20.9 | -1 (-4.57%) | 7,829 |
14 Feb 2018 | INR | 22.25 | 22.4 | 21 | 21.9 | 21.9 | +0.2 (+0.92%) | 14,693 |
12 Feb 2018 | INR | 21.55 | 21.7 | 21.05 | 21.7 | 21.7 | +0.85 (+4.08%) | 3,190 |
9 Feb 2018 | INR | 22 | 22 | 20.05 | 20.85 | 20.85 | -0.15 (-0.71%) | 1,657 |
8 Feb 2018 | INR | 20.3 | 22.2 | 20.3 | 21 | 21 | -0.25 (-1.18%) | 3,760 |
7 Feb 2018 | INR | 22.05 | 22.05 | 20.65 | 21.25 | 21.25 | +0.25 (+1.19%) | 1,771 |
6 Feb 2018 | INR | 22.75 | 22.75 | 21 | 21 | 21 | -0.75 (-3.45%) | 1,023 |