Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2018 | INR | 26.55 | 27.1 | 23.2 | 23.4 | 23.4 | -2.7 (-10.34%) | 10,324,160 |
20 Mar 2018 | INR | 23.95 | 26.75 | 23.95 | 26.1 | 26.1 | +1.65 (+6.75%) | 1,669,673 |
19 Mar 2018 | INR | 24.5 | 24.9 | 23.9 | 24.45 | 24.45 | -0.05 (-0.20%) | 348,534 |
16 Mar 2018 | INR | 24.85 | 25.2 | 24.3 | 24.5 | 24.5 | -0.35 (-1.41%) | 336,024 |
15 Mar 2018 | INR | 24.25 | 25 | 24.05 | 24.85 | 24.85 | +0.55 (+2.26%) | 281,939 |
14 Mar 2018 | INR | 24.05 | 24.5 | 24 | 24.3 | 24.3 | 0.0 (0.0%) | 253,481 |
13 Mar 2018 | INR | 24 | 24.6 | 23.9 | 24.3 | 24.3 | +0.3 (+1.25%) | 261,805 |
12 Mar 2018 | INR | 24.15 | 24.4 | 23.95 | 24 | 24 | +0.25 (+1.05%) | 395,533 |
9 Mar 2018 | INR | 24.4 | 24.4 | 23.7 | 23.75 | 23.75 | -0.2 (-0.84%) | 214,450 |
8 Mar 2018 | INR | 24.3 | 24.85 | 23.65 | 23.95 | 23.95 | -0.2 (-0.83%) | 315,319 |
7 Mar 2018 | INR | 25.2 | 25.2 | 24.05 | 24.15 | 24.15 | -0.95 (-3.78%) | 316,084 |
6 Mar 2018 | INR | 26 | 26.7 | 24.95 | 25.1 | 25.1 | -0.95 (-3.65%) | 407,063 |
5 Mar 2018 | INR | 25.3 | 26.45 | 24.65 | 26.05 | 26.05 | +1.05 (+4.20%) | 781,637 |
1 Mar 2018 | INR | 25.35 | 25.55 | 24.85 | 25 | 25 | -0.3 (-1.19%) | 233,704 |
28 Feb 2018 | INR | 25.75 | 25.75 | 25.15 | 25.3 | 25.3 | -0.4 (-1.56%) | 318,521 |
27 Feb 2018 | INR | 26.8 | 26.85 | 25.5 | 25.7 | 25.7 | -0.65 (-2.47%) | 287,422 |
26 Feb 2018 | INR | 26 | 26.85 | 25.8 | 26.35 | 26.35 | +0.65 (+2.53%) | 412,993 |
23 Feb 2018 | INR | 25.35 | 26.2 | 25.35 | 25.7 | 25.7 | +0.35 (+1.38%) | 392,967 |
22 Feb 2018 | INR | 25.25 | 25.65 | 25.25 | 25.35 | 25.35 | -0.25 (-0.98%) | 246,698 |
21 Feb 2018 | INR | 25.55 | 25.8 | 25.3 | 25.6 | 25.6 | +0.4 (+1.59%) | 277,234 |
20 Feb 2018 | INR | 26.2 | 26.2 | 25.1 | 25.2 | 25.2 | -0.35 (-1.37%) | 286,095 |
19 Feb 2018 | INR | 25.6 | 26 | 25.1 | 25.55 | 25.55 | -0.55 (-2.11%) | 338,192 |
16 Feb 2018 | INR | 27.2 | 27.7 | 26 | 26.1 | 26.1 | -0.45 (-1.69%) | 519,613 |
15 Feb 2018 | INR | 27.5 | 28 | 26.35 | 26.55 | 26.55 | -0.75 (-2.75%) | 695,343 |
14 Feb 2018 | INR | 27.55 | 28.25 | 27 | 27.3 | 27.3 | +0.25 (+0.92%) | 597,582 |
12 Feb 2018 | INR | 26.25 | 27.4 | 26.25 | 27.05 | 27.05 | +1 (+3.84%) | 550,987 |
9 Feb 2018 | INR | 25.8 | 26.25 | 25 | 26.05 | 26.05 | -0.05 (-0.19%) | 668,249 |
8 Feb 2018 | INR | 25.6 | 26.4 | 25.05 | 26.1 | 26.1 | +1.2 (+4.82%) | 733,070 |
7 Feb 2018 | INR | 25.1 | 26.1 | 24.5 | 24.9 | 24.9 | +0.4 (+1.63%) | 687,059 |
6 Feb 2018 | INR | 23.4 | 25.65 | 23.35 | 24.5 | 24.5 | -0.9 (-3.54%) | 843,940 |