Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 39.4 | 39.7 | 38.05 | 38.2 | 38.2 | -1.15 (-2.92%) | 696,510 |
21 Mar 2018 | INR | 39.1 | 39.9 | 38.95 | 39.35 | 39.35 | +0.35 (+0.90%) | 915,282 |
20 Mar 2018 | INR | 38.1 | 39.2 | 38 | 39 | 39 | +0.6 (+1.56%) | 644,424 |
19 Mar 2018 | INR | 39.4 | 39.7 | 38 | 38.4 | 38.4 | -0.8 (-2.04%) | 770,585 |
16 Mar 2018 | INR | 40 | 40.45 | 39 | 39.2 | 39.2 | -0.8 (-2%) | 680,268 |
15 Mar 2018 | INR | 39.6 | 40.85 | 39.45 | 40 | 40 | +0.3 (+0.76%) | 848,655 |
14 Mar 2018 | INR | 39.4 | 40.15 | 38.95 | 39.7 | 39.7 | +0.35 (+0.89%) | 1,039,631 |
13 Mar 2018 | INR | 39 | 40.2 | 38.6 | 39.35 | 39.35 | +0.25 (+0.64%) | 1,053,566 |
12 Mar 2018 | INR | 39.4 | 39.4 | 37.4 | 39.1 | 39.1 | +0.75 (+1.96%) | 1,266,787 |
9 Mar 2018 | INR | 39.9 | 40.25 | 38.1 | 38.35 | 38.35 | -1.5 (-3.76%) | 1,060,818 |
8 Mar 2018 | INR | 39.85 | 40.1 | 38.25 | 39.85 | 39.85 | +0.65 (+1.66%) | 1,363,967 |
7 Mar 2018 | INR | 41.2 | 41.2 | 38.9 | 39.2 | 39.2 | -2.1 (-5.08%) | 2,144,278 |
6 Mar 2018 | INR | 42.5 | 43.15 | 40.7 | 41.3 | 41.3 | -1.1 (-2.59%) | 1,014,277 |
5 Mar 2018 | INR | 43.6 | 43.6 | 41.75 | 42.4 | 42.4 | -1.05 (-2.42%) | 963,901 |
1 Mar 2018 | INR | 44.95 | 45.35 | 43.25 | 43.45 | 43.45 | -1.25 (-2.80%) | 1,335,901 |
28 Feb 2018 | INR | 44.5 | 45.4 | 44 | 44.7 | 44.7 | 0.0 (0.0%) | 781,488 |
27 Feb 2018 | INR | 45.9 | 45.95 | 44.05 | 44.7 | 44.7 | -0.95 (-2.08%) | 1,259,519 |
26 Feb 2018 | INR | 44.95 | 46.6 | 44.15 | 45.65 | 45.65 | +1.25 (+2.82%) | 1,834,340 |
23 Feb 2018 | INR | 43.65 | 45.9 | 43.65 | 44.4 | 44.4 | +0.9 (+2.07%) | 981,709 |
22 Feb 2018 | INR | 43.55 | 44 | 43 | 43.5 | 43.5 | -0.25 (-0.57%) | 921,807 |
21 Feb 2018 | INR | 43.5 | 45.1 | 42.65 | 43.75 | 43.75 | +0.85 (+1.98%) | 1,633,258 |
20 Feb 2018 | INR | 43.2 | 43.85 | 42.65 | 42.9 | 42.9 | -0.3 (-0.69%) | 713,898 |
19 Feb 2018 | INR | 44.1 | 44.7 | 42.35 | 43.2 | 43.2 | -1.05 (-2.37%) | 1,354,242 |
16 Feb 2018 | INR | 44.9 | 45.35 | 43.65 | 44.25 | 44.25 | -0.5 (-1.12%) | 1,496,591 |
15 Feb 2018 | INR | 46.3 | 46.55 | 44 | 44.75 | 44.75 | -1.15 (-2.51%) | 1,705,369 |
14 Feb 2018 | INR | 47.1 | 47.75 | 45.55 | 45.9 | 45.9 | -1.4 (-2.96%) | 2,576,284 |
12 Feb 2018 | INR | 44.6 | 48.95 | 44.6 | 47.3 | 47.3 | +2.45 (+5.46%) | 3,178,779 |
9 Feb 2018 | INR | 41.15 | 46.65 | 40.6 | 44.85 | 44.85 | +2.6 (+6.15%) | 2,984,741 |
8 Feb 2018 | INR | 41.2 | 42.8 | 41.1 | 42.25 | 42.25 | +1.4 (+3.43%) | 1,137,349 |
7 Feb 2018 | INR | 41.05 | 41.8 | 40.65 | 40.85 | 40.85 | +0.15 (+0.37%) | 969,387 |