Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2018 | INR | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | +0.08 (+4.85%) | 76,885 |
29 Dec 2017 | INR | 1.65 | 1.65 | 1.57 | 1.65 | 1.65 | 0.0 (0.0%) | 25,236 |
28 Dec 2017 | INR | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | +0.01 (+0.61%) | 38,753 |
27 Dec 2017 | INR | 1.6 | 1.65 | 1.55 | 1.64 | 1.64 | +0.04 (+2.50%) | 91,371 |
26 Dec 2017 | INR | 1.6 | 1.63 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 29,052 |
22 Dec 2017 | INR | 1.6 | 1.6 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 17,809 |
21 Dec 2017 | INR | 1.64 | 1.64 | 1.52 | 1.6 | 1.6 | +0.03 (+1.91%) | 46,548 |
20 Dec 2017 | INR | 1.43 | 1.57 | 1.43 | 1.57 | 1.57 | +0.07 (+4.67%) | 12,744 |
19 Dec 2017 | INR | 1.61 | 1.61 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 29,492 |
18 Dec 2017 | INR | 1.5 | 1.58 | 1.44 | 1.57 | 1.57 | +0.06 (+3.97%) | 39,993 |
15 Dec 2017 | INR | 1.64 | 1.64 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 14,371 |
14 Dec 2017 | INR | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | -0.01 (-0.63%) | 72,524 |
13 Dec 2017 | INR | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | +0.07 (+4.61%) | 24,211 |
12 Dec 2017 | INR | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 108,492 |
11 Dec 2017 | INR | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 48,947 |
8 Dec 2017 | INR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 118,215 |
7 Dec 2017 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.07 (+4.46%) | 175,003 |
6 Dec 2017 | INR | 1.5 | 1.57 | 1.43 | 1.57 | 1.57 | +0.07 (+4.67%) | 133,118 |
5 Dec 2017 | INR | 1.58 | 1.58 | 1.46 | 1.5 | 1.5 | -0.01 (-0.66%) | 162,187 |
4 Dec 2017 | INR | 1.51 | 1.51 | 1.4 | 1.51 | 1.51 | +0.07 (+4.86%) | 120,476 |
1 Dec 2017 | INR | 1.41 | 1.48 | 1.34 | 1.44 | 1.44 | +0.03 (+2.13%) | 85,877 |
30 Nov 2017 | INR | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | +0.06 (+4.44%) | 11,265 |
29 Nov 2017 | INR | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | +0.06 (+4.65%) | 18,785 |
28 Nov 2017 | INR | 1.34 | 1.41 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 6,741 |
27 Nov 2017 | INR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 26,561 |
24 Nov 2017 | INR | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 20,209 |
23 Nov 2017 | INR | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 60,219 |
22 Nov 2017 | INR | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 21,128 |
21 Nov 2017 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 32,348 |
20 Nov 2017 | INR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 35,417 |