Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 7.6 | 8.2 | 7.55 | 8 | 80 | +0.1 (+1.27%) | 26,188 |
5 Feb 2018 | INR | 7.2 | 7.9 | 7.2 | 7.9 | 79 | +0.35 (+4.64%) | 27,290 |
2 Feb 2018 | INR | 8 | 8 | 7.45 | 7.55 | 75.5 | -0.25 (-3.21%) | 23,022 |
1 Feb 2018 | INR | 7.9 | 8.15 | 7.75 | 7.8 | 78 | -0.1 (-1.27%) | 15,849 |
31 Jan 2018 | INR | 8 | 8.3 | 7.85 | 7.9 | 79 | -0.2 (-2.47%) | 19,030 |
30 Jan 2018 | INR | 8.25 | 8.4 | 8.05 | 8.1 | 81 | -0.2 (-2.41%) | 9,410 |
29 Jan 2018 | INR | 8.45 | 8.6 | 8.1 | 8.3 | 83 | -0.15 (-1.78%) | 14,035 |
25 Jan 2018 | INR | 8.2 | 8.65 | 8.1 | 8.45 | 84.5 | +0.2 (+2.42%) | 13,637 |
24 Jan 2018 | INR | 8.4 | 8.45 | 8.2 | 8.25 | 82.5 | -0.15 (-1.79%) | 10,033 |
23 Jan 2018 | INR | 8.5 | 8.8 | 8.35 | 8.4 | 84 | -0.25 (-2.89%) | 20,664 |
22 Jan 2018 | INR | 8.55 | 8.9 | 8.45 | 8.65 | 86.5 | +0.1 (+1.17%) | 9,442 |
19 Jan 2018 | INR | 8.7 | 8.7 | 8.3 | 8.55 | 85.5 | 0.0 (0.0%) | 10,229 |
18 Jan 2018 | INR | 9 | 9.05 | 8.55 | 8.55 | 85.5 | -0.4 (-4.47%) | 29,290 |
17 Jan 2018 | INR | 8.9 | 9 | 8.5 | 8.95 | 89.5 | +0.25 (+2.87%) | 19,207 |
16 Jan 2018 | INR | 9.05 | 9.05 | 8.6 | 8.7 | 87 | -0.35 (-3.87%) | 26,573 |
15 Jan 2018 | INR | 9.05 | 9.3 | 8.9 | 9.05 | 90.5 | -0.1 (-1.09%) | 20,737 |
12 Jan 2018 | INR | 9.2 | 9.2 | 8.95 | 9.15 | 91.5 | 0.0 (0.0%) | 30,123 |
11 Jan 2018 | INR | 9.25 | 9.3 | 8.9 | 9.15 | 91.5 | -0.05 (-0.54%) | 19,396 |
10 Jan 2018 | INR | 8.95 | 9.3 | 8.95 | 9.2 | 92 | +0.1 (+1.10%) | 29,859 |
9 Jan 2018 | INR | 9 | 9.15 | 8.85 | 9.1 | 91 | +0.25 (+2.82%) | 83,077 |
8 Jan 2018 | INR | 9.1 | 9.1 | 8.7 | 8.85 | 88.5 | -0.1 (-1.12%) | 48,117 |
5 Jan 2018 | INR | 9.4 | 9.4 | 8.85 | 8.95 | 89.5 | -0.35 (-3.76%) | 32,481 |
4 Jan 2018 | INR | 9.25 | 9.55 | 9 | 9.3 | 93 | -0.15 (-1.59%) | 29,533 |
3 Jan 2018 | INR | 10.35 | 10.35 | 9.45 | 9.45 | 94.5 | -0.45 (-4.55%) | 40,551 |
2 Jan 2018 | INR | 9.9 | 9.9 | 9.15 | 9.9 | 99 | +0.45 (+4.76%) | 56,776 |
1 Jan 2018 | INR | 9.2 | 9.45 | 9.2 | 9.45 | 94.5 | +0.45 (+5%) | 23,396 |
29 Dec 2017 | INR | 8.9 | 9 | 8.55 | 9 | 90 | +0.4 (+4.65%) | 37,598 |
28 Dec 2017 | INR | 8.2 | 8.6 | 7.95 | 8.6 | 86 | +0.4 (+4.88%) | 56,395 |
27 Dec 2017 | INR | 8.1 | 8.3 | 8.1 | 8.2 | 82 | +0.05 (+0.61%) | 29,218 |
26 Dec 2017 | INR | 8.3 | 8.3 | 8.1 | 8.15 | 81.5 | -0.1 (-1.21%) | 19,187 |