Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 1,250 | 1,267 | 1,221 | 1,231.25 | 1,231.25 | -27.35 (-2.17%) | 1,322 |
21 Mar 2018 | INR | 1,241.25 | 1,284 | 1,241.25 | 1,258.6 | 1,258.6 | +7.8 (+0.62%) | 4,478 |
20 Mar 2018 | INR | 1,250 | 1,272.9 | 1,242.5 | 1,250.8 | 1,250.8 | -20.75 (-1.63%) | 2,289 |
19 Mar 2018 | INR | 1,299.9 | 1,299.9 | 1,250 | 1,271.55 | 1,271.55 | +7.75 (+0.61%) | 223 |
16 Mar 2018 | INR | 1,270 | 1,270 | 1,241.25 | 1,263.8 | 1,263.8 | +12.35 (+0.99%) | 1,960 |
15 Mar 2018 | INR | 1,285 | 1,285 | 1,250 | 1,251.45 | 1,251.45 | -11.2 (-0.89%) | 756 |
14 Mar 2018 | INR | 1,259.9 | 1,278 | 1,240.15 | 1,262.65 | 1,262.65 | +10.6 (+0.85%) | 18,412 |
13 Mar 2018 | INR | 1,235.1 | 1,256 | 1,235.1 | 1,252.05 | 1,252.05 | +12.7 (+1.02%) | 2,522 |
12 Mar 2018 | INR | 1,250 | 1,250 | 1,235 | 1,239.35 | 1,239.35 | +0.1 (+0.01%) | 1,557 |
9 Mar 2018 | INR | 1,265 | 1,265.8 | 1,234 | 1,239.25 | 1,239.25 | -7.8 (-0.63%) | 1,010 |
8 Mar 2018 | INR | 1,250 | 1,250 | 1,230 | 1,247.05 | 1,247.05 | +7.65 (+0.62%) | 3,893 |
7 Mar 2018 | INR | 1,252.85 | 1,252.85 | 1,225 | 1,239.4 | 1,239.4 | -13.45 (-1.07%) | 3,088 |
6 Mar 2018 | INR | 1,265 | 1,282.75 | 1,242 | 1,252.85 | 1,252.85 | -19.65 (-1.54%) | 3,068 |
5 Mar 2018 | INR | 1,272 | 1,278.9 | 1,256 | 1,272.5 | 1,272.5 | +1.65 (+0.13%) | 915 |
1 Mar 2018 | INR | 1,261.5 | 1,287.55 | 1,260.05 | 1,270.85 | 1,270.85 | -7.4 (-0.58%) | 6,985 |
28 Feb 2018 | INR | 1,270 | 1,281 | 1,265 | 1,278.25 | 1,278.25 | +8.7 (+0.69%) | 6,171 |
27 Feb 2018 | INR | 1,263 | 1,272 | 1,248.65 | 1,269.55 | 1,269.55 | +12 (+0.95%) | 2,168 |
26 Feb 2018 | INR | 1,261 | 1,269.65 | 1,250 | 1,257.55 | 1,257.55 | -10.4 (-0.82%) | 1,390 |
23 Feb 2018 | INR | 1,271.15 | 1,288 | 1,250 | 1,267.95 | 1,267.95 | -2.7 (-0.21%) | 3,222 |
22 Feb 2018 | INR | 1,295 | 1,297.55 | 1,270 | 1,270.65 | 1,270.65 | -30.75 (-2.36%) | 555 |
21 Feb 2018 | INR | 1,294 | 1,333 | 1,280 | 1,301.4 | 1,301.4 | +9.8 (+0.76%) | 5,323 |
20 Feb 2018 | INR | 1,300 | 1,304.4 | 1,275.5 | 1,291.6 | 1,291.6 | -5.65 (-0.44%) | 11,203 |
19 Feb 2018 | INR | 1,282 | 1,330 | 1,225 | 1,297.25 | 1,297.25 | +12.35 (+0.96%) | 1,851 |
16 Feb 2018 | INR | 1,280 | 1,294 | 1,271 | 1,284.9 | 1,284.9 | +0.9 (+0.07%) | 2,246 |
15 Feb 2018 | INR | 1,270 | 1,315 | 1,270 | 1,284 | 1,284 | +15.05 (+1.19%) | 3,268 |
14 Feb 2018 | INR | 1,277 | 1,283.5 | 1,250.1 | 1,268.95 | 1,268.95 | -7.7 (-0.60%) | 3,429 |
12 Feb 2018 | INR | 1,250.2 | 1,280 | 1,250.2 | 1,276.65 | 1,276.65 | +0.55 (+0.04%) | 5,073 |
9 Feb 2018 | INR | 1,269.95 | 1,298 | 1,185 | 1,276.1 | 1,276.1 | +23 (+1.84%) | 5,950 |
8 Feb 2018 | INR | 1,275 | 1,283 | 1,241 | 1,253.1 | 1,253.1 | -4.25 (-0.34%) | 4,442 |
7 Feb 2018 | INR | 1,269 | 1,280 | 1,235.1 | 1,257.35 | 1,257.35 | +25.25 (+2.05%) | 3,543 |