Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,351 | 1,361 | 1,351 | 1,359.5 | 27.19 | +9.7 (+0.72%) | 324 |
21 Mar 2018 | INR | 1,350 | 1,350 | 1,342.5 | 1,349.8 | 26.996 | +1 (+0.07%) | 188 |
20 Mar 2018 | INR | 1,343 | 1,355 | 1,340 | 1,348.8 | 26.976 | +6.8 (+0.51%) | 451 |
19 Mar 2018 | INR | 1,340.1 | 1,346.6 | 1,338 | 1,342 | 26.84 | -8 (-0.59%) | 226 |
16 Mar 2018 | INR | 1,352.9 | 1,354.6 | 1,347 | 1,350 | 27 | -1.05 (-0.08%) | 2,497 |
15 Mar 2018 | INR | 1,350 | 1,360 | 1,350 | 1,351.05 | 27.021 | -1.9 (-0.14%) | 173 |
14 Mar 2018 | INR | 1,351.6 | 1,358.95 | 1,351.6 | 1,352.95 | 27.059 | +1.85 (+0.14%) | 84 |
13 Mar 2018 | INR | 1,363 | 1,363 | 1,350 | 1,351.1 | 27.022 | -2 (-0.15%) | 196 |
12 Mar 2018 | INR | 1,344 | 1,356.75 | 1,344 | 1,353.1 | 27.062 | -1.35 (-0.10%) | 367 |
9 Mar 2018 | INR | 1,346.05 | 1,355 | 1,344.2 | 1,354.45 | 27.089 | -1.85 (-0.14%) | 1,408 |
8 Mar 2018 | INR | 1,360.8 | 1,362.7 | 1,350.6 | 1,356.3 | 27.126 | -5.45 (-0.40%) | 104 |
7 Mar 2018 | INR | 1,360 | 1,374.8 | 1,355 | 1,361.75 | 27.235 | +5.85 (+0.43%) | 367 |
6 Mar 2018 | INR | 1,359 | 1,359.45 | 1,350.05 | 1,355.9 | 27.118 | -3.75 (-0.28%) | 409 |
5 Mar 2018 | INR | 1,350 | 1,360 | 1,344.05 | 1,359.65 | 27.193 | +9.65 (+0.71%) | 360 |
1 Mar 2018 | INR | 1,337 | 1,355.95 | 1,337 | 1,350 | 27 | +12.5 (+0.93%) | 772 |
28 Feb 2018 | INR | 1,335.35 | 1,348.65 | 1,330.55 | 1,337.5 | 26.75 | -16.45 (-1.21%) | 281 |
27 Feb 2018 | INR | 1,351.85 | 1,354 | 1,348.4 | 1,353.95 | 27.079 | -0.8 (-0.06%) | 219 |
26 Feb 2018 | INR | 1,356.1 | 1,359.85 | 1,352 | 1,354.75 | 27.095 | -0.45 (-0.03%) | 721 |
23 Feb 2018 | INR | 1,354.3 | 1,361.9 | 1,348.8 | 1,355.2 | 27.104 | -1.8 (-0.13%) | 127 |
22 Feb 2018 | INR | 1,365 | 1,366 | 1,354 | 1,357 | 27.14 | 0.0 (0.0%) | 331 |
21 Feb 2018 | INR | 1,363.8 | 1,363.8 | 1,355 | 1,357 | 27.14 | -8 (-0.59%) | 40 |
20 Feb 2018 | INR | 1,369.85 | 1,374.3 | 1,363.05 | 1,365 | 27.3 | -4 (-0.29%) | 119 |
19 Feb 2018 | INR | 1,370.2 | 1,371.95 | 1,362.3 | 1,369 | 27.38 | -1.2 (-0.09%) | 551 |
16 Feb 2018 | INR | 1,362 | 1,372 | 1,358 | 1,370.2 | 27.404 | +6.2 (+0.45%) | 342 |
15 Feb 2018 | INR | 1,355.8 | 1,364.85 | 1,355.4 | 1,364 | 27.28 | +17.8 (+1.32%) | 388 |
14 Feb 2018 | INR | 1,343.8 | 1,354.9 | 1,343 | 1,346.2 | 26.924 | +3.9 (+0.29%) | 346 |
12 Feb 2018 | INR | 1,340 | 1,357 | 1,340 | 1,342.3 | 26.846 | +2.25 (+0.17%) | 213 |
9 Feb 2018 | INR | 1,335 | 1,343.6 | 1,333.05 | 1,340.05 | 26.801 | +8.4 (+0.63%) | 132 |
8 Feb 2018 | INR | 1,350 | 1,350 | 1,326.9 | 1,331.65 | 26.633 | -18.35 (-1.36%) | 395 |
7 Feb 2018 | INR | 1,354.9 | 1,358 | 1,345 | 1,350 | 27 | -8 (-0.59%) | 156 |