Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | INR | 5.65 | 5.8 | 5.3 | 5.45 | 5.45 | -0.1 (-1.80%) | 37,832 |
19 Mar 2018 | INR | 5.4 | 5.55 | 5.15 | 5.55 | 5.55 | +0.25 (+4.72%) | 99,328 |
16 Mar 2018 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 9,108 |
15 Mar 2018 | INR | 4.9 | 5.05 | 4.9 | 5.05 | 5.05 | +0.2 (+4.12%) | 19,254 |
14 Mar 2018 | INR | 4.7 | 4.95 | 4.6 | 4.85 | 4.85 | +0.1 (+2.11%) | 9,332 |
13 Mar 2018 | INR | 4.6 | 4.9 | 4.6 | 4.75 | 4.75 | 0.0 (0.0%) | 22,986 |
12 Mar 2018 | INR | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 30,687 |
9 Mar 2018 | INR | 4.9 | 5.1 | 4.7 | 5 | 5 | +0.1 (+2.04%) | 31,988 |
8 Mar 2018 | INR | 4.75 | 4.95 | 4.55 | 4.9 | 4.9 | +0.15 (+3.16%) | 33,985 |
7 Mar 2018 | INR | 4.8 | 4.95 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 6,434 |
6 Mar 2018 | INR | 5 | 5.25 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 28,804 |
5 Mar 2018 | INR | 5.5 | 5.55 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 10,836 |
1 Mar 2018 | INR | 5.9 | 5.9 | 5.4 | 5.45 | 5.45 | -0.2 (-3.54%) | 65,478 |
28 Feb 2018 | INR | 5.8 | 5.8 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 12,310 |
27 Feb 2018 | INR | 5.95 | 6.15 | 5.8 | 5.9 | 5.9 | -0.2 (-3.28%) | 21,521 |
26 Feb 2018 | INR | 6.2 | 6.2 | 5.85 | 6.1 | 6.1 | +0.1 (+1.67%) | 7,097 |
23 Feb 2018 | INR | 5.8 | 6.05 | 5.8 | 6 | 6 | +0.15 (+2.56%) | 28,229 |
22 Feb 2018 | INR | 6.1 | 6.3 | 5.8 | 5.85 | 5.85 | -0.25 (-4.10%) | 11,766 |
21 Feb 2018 | INR | 6 | 6.1 | 6 | 6.1 | 6.1 | +0.2 (+3.39%) | 1,092 |
20 Feb 2018 | INR | 5.95 | 6.05 | 5.75 | 5.9 | 5.9 | +0.05 (+0.85%) | 12,634 |
19 Feb 2018 | INR | 6.3 | 6.3 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 21,595 |
16 Feb 2018 | INR | 6.5 | 6.5 | 5.95 | 6.15 | 6.15 | -0.1 (-1.60%) | 23,983 |
15 Feb 2018 | INR | 6.45 | 6.6 | 6.25 | 6.25 | 6.25 | -0.2 (-3.10%) | 15,884 |
14 Feb 2018 | INR | 6.4 | 6.8 | 6.4 | 6.45 | 6.45 | -0.15 (-2.27%) | 39,449 |
12 Feb 2018 | INR | 6.6 | 6.6 | 6.1 | 6.6 | 6.6 | +0.3 (+4.76%) | 17,976 |
9 Feb 2018 | INR | 5.75 | 6.3 | 5.7 | 6.3 | 6.3 | +0.3 (+5%) | 23,887 |
8 Feb 2018 | INR | 5.6 | 6 | 5.55 | 6 | 6 | +0.25 (+4.35%) | 26,732 |
7 Feb 2018 | INR | 5.6 | 5.85 | 5.6 | 5.75 | 5.75 | +0.15 (+2.68%) | 937 |
6 Feb 2018 | INR | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | -0.2 (-3.45%) | 6,738 |
5 Feb 2018 | INR | 5.95 | 5.95 | 5.5 | 5.8 | 5.8 | +0.05 (+0.87%) | 15,851 |