Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 7.35 | 7.35 | 7.1 | 7.15 | 71.5 | -0.05 (-0.69%) | 18,670 |
21 Mar 2018 | INR | 7.3 | 7.4 | 7.2 | 7.2 | 72 | -0.1 (-1.37%) | 18,580 |
20 Mar 2018 | INR | 7.4 | 7.45 | 7.2 | 7.3 | 73 | +0.1 (+1.39%) | 19,285 |
19 Mar 2018 | INR | 7.3 | 7.4 | 7 | 7.2 | 72 | 0.0 (0.0%) | 14,668 |
16 Mar 2018 | INR | 7.4 | 7.45 | 7.1 | 7.2 | 72 | -0.15 (-2.04%) | 8,871 |
15 Mar 2018 | INR | 7.3 | 7.6 | 7.15 | 7.35 | 73.5 | +0.1 (+1.38%) | 21,234 |
14 Mar 2018 | INR | 7.1 | 7.3 | 7.05 | 7.25 | 72.5 | +0.05 (+0.69%) | 8,566 |
13 Mar 2018 | INR | 6.85 | 7.25 | 6.75 | 7.2 | 72 | +0.25 (+3.60%) | 22,718 |
12 Mar 2018 | INR | 7.1 | 7.4 | 6.9 | 6.95 | 69.5 | -0.3 (-4.14%) | 38,045 |
9 Mar 2018 | INR | 7.25 | 7.4 | 7 | 7.25 | 72.5 | -0.1 (-1.36%) | 66,400 |
8 Mar 2018 | INR | 7.4 | 7.4 | 7 | 7.35 | 73.5 | 0.0 (0.0%) | 37,827 |
7 Mar 2018 | INR | 7.45 | 7.6 | 7.2 | 7.35 | 73.5 | -0.2 (-2.65%) | 46,182 |
6 Mar 2018 | INR | 8 | 8 | 7.45 | 7.55 | 75.5 | -0.25 (-3.21%) | 34,162 |
5 Mar 2018 | INR | 8 | 8.1 | 7.75 | 7.8 | 78 | -0.25 (-3.11%) | 32,643 |
1 Mar 2018 | INR | 8.1 | 8.2 | 7.8 | 8.05 | 80.5 | +0.1 (+1.26%) | 26,206 |
28 Feb 2018 | INR | 7.8 | 8.1 | 7.8 | 7.95 | 79.5 | -0.15 (-1.85%) | 13,163 |
27 Feb 2018 | INR | 8.15 | 8.35 | 8.05 | 8.1 | 81 | -0.1 (-1.22%) | 11,097 |
26 Feb 2018 | INR | 8.1 | 8.4 | 8.05 | 8.2 | 82 | +0.1 (+1.23%) | 28,024 |
23 Feb 2018 | INR | 8.1 | 8.3 | 8.05 | 8.1 | 81 | -0.05 (-0.61%) | 8,397 |
22 Feb 2018 | INR | 8.1 | 8.4 | 7.95 | 8.15 | 81.5 | +0.05 (+0.62%) | 21,119 |
21 Feb 2018 | INR | 8.4 | 8.4 | 8 | 8.1 | 81 | -0.2 (-2.41%) | 21,098 |
20 Feb 2018 | INR | 8.35 | 8.6 | 8.1 | 8.3 | 83 | -0.1 (-1.19%) | 72,524 |
19 Feb 2018 | INR | 8.75 | 8.9 | 8.35 | 8.4 | 84 | -0.35 (-4%) | 139,244 |
16 Feb 2018 | INR | 9.2 | 9.2 | 8.45 | 8.75 | 87.5 | -0.1 (-1.13%) | 120,914 |
15 Feb 2018 | INR | 9.3 | 9.3 | 8.75 | 8.85 | 88.5 | -0.35 (-3.80%) | 15,671 |
14 Feb 2018 | INR | 9.3 | 9.55 | 9 | 9.2 | 92 | +0.05 (+0.55%) | 89,105 |
12 Feb 2018 | INR | 9.15 | 9.15 | 8.95 | 9.15 | 91.5 | +0.4 (+4.57%) | 37,860 |
9 Feb 2018 | INR | 8.15 | 8.75 | 8.15 | 8.75 | 87.5 | +0.4 (+4.79%) | 86,694 |
8 Feb 2018 | INR | 8.3 | 8.45 | 8.3 | 8.35 | 83.5 | +0.15 (+1.83%) | 14,302 |
7 Feb 2018 | INR | 8.05 | 8.4 | 8.05 | 8.2 | 82 | +0.2 (+2.50%) | 13,391 |