Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 20.75 | 20.95 | 20.7 | 20.8 | 20.8 | +0.25 (+1.22%) | 15,302 |
21 Mar 2018 | INR | 20.05 | 20.55 | 19 | 20.55 | 20.55 | +0.55 (+2.75%) | 16,525 |
20 Mar 2018 | INR | 21.75 | 21.8 | 20 | 20 | 20 | -0.9 (-4.31%) | 15,769 |
19 Mar 2018 | INR | 22 | 22.15 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 7,005 |
16 Mar 2018 | INR | 22.35 | 22.35 | 21.9 | 21.95 | 21.95 | -0.3 (-1.35%) | 12,001 |
15 Mar 2018 | INR | 22.45 | 22.45 | 22.2 | 22.25 | 22.25 | +0.15 (+0.68%) | 15,000 |
14 Mar 2018 | INR | 22.3 | 22.4 | 21.2 | 22.1 | 22.1 | -0.2 (-0.90%) | 15,337 |
13 Mar 2018 | INR | 22.35 | 22.4 | 21.5 | 22.3 | 22.3 | -0.05 (-0.22%) | 16,598 |
12 Mar 2018 | INR | 21.5 | 22.4 | 21.5 | 22.35 | 22.35 | +0.9 (+4.20%) | 15,000 |
9 Mar 2018 | INR | 20.75 | 21.45 | 20.75 | 21.45 | 21.45 | +1 (+4.89%) | 15,181 |
8 Mar 2018 | INR | 21.75 | 22.5 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 15,807 |
7 Mar 2018 | INR | 22 | 22.2 | 20.4 | 21.5 | 21.5 | +0.05 (+0.23%) | 15,997 |
6 Mar 2018 | INR | 20.8 | 21.75 | 19.75 | 21.45 | 21.45 | +0.7 (+3.37%) | 17,522 |
5 Mar 2018 | INR | 21.5 | 21.8 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 16,392 |
1 Mar 2018 | INR | 23 | 23.05 | 21.8 | 21.8 | 21.8 | -1.1 (-4.80%) | 10,052 |
28 Feb 2018 | INR | 23.1 | 23.15 | 22.5 | 22.9 | 22.9 | -0.15 (-0.65%) | 11,060 |
27 Feb 2018 | INR | 22.4 | 23.05 | 22 | 23.05 | 23.05 | +0.7 (+3.13%) | 10,575 |
26 Feb 2018 | INR | 22.45 | 22.45 | 22 | 22.35 | 22.35 | +0.95 (+4.44%) | 10,148 |
23 Feb 2018 | INR | 20.4 | 21.4 | 20.4 | 21.4 | 21.4 | +1 (+4.90%) | 2,000 |
22 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
21 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
20 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
19 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
16 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
15 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +0.95 (+4.88%) | 730 |
14 Feb 2018 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
12 Feb 2018 | INR | 19.5 | 19.5 | 19.45 | 19.45 | 19.45 | -0.95 (-4.66%) | 500 |
9 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
8 Feb 2018 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +0.95 (+4.88%) | 100 |
7 Feb 2018 | INR | 17.65 | 19.45 | 17.65 | 19.45 | 19.45 | +0.9 (+4.85%) | 501 |