Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 27.45 | 27.9 | 26.15 | 26.9 | 26.9 | -0.9 (-3.24%) | 15,033 |
21 Mar 2018 | INR | 28.45 | 28.85 | 27.5 | 27.8 | 27.8 | -0.05 (-0.18%) | 5,578 |
20 Mar 2018 | INR | 28.25 | 29.4 | 27.45 | 27.85 | 27.85 | -0.7 (-2.45%) | 14,538 |
19 Mar 2018 | INR | 28.7 | 28.75 | 28 | 28.55 | 28.55 | +0.4 (+1.42%) | 4,234 |
16 Mar 2018 | INR | 28.1 | 28.7 | 27.55 | 28.15 | 28.15 | +0.1 (+0.36%) | 3,770 |
15 Mar 2018 | INR | 27.9 | 28.55 | 27.9 | 28.05 | 28.05 | +1.05 (+3.89%) | 19,543 |
14 Mar 2018 | INR | 27.75 | 27.75 | 26.15 | 27 | 27 | -0.2 (-0.74%) | 11,381 |
13 Mar 2018 | INR | 27.4 | 28 | 26.9 | 27.2 | 27.2 | -0.2 (-0.73%) | 17,334 |
12 Mar 2018 | INR | 28 | 28.65 | 27 | 27.4 | 27.4 | -1.05 (-3.69%) | 24,277 |
9 Mar 2018 | INR | 27.9 | 28.55 | 27.6 | 28.45 | 28.45 | +1.1 (+4.02%) | 39,936 |
8 Mar 2018 | INR | 28 | 28 | 27 | 27.35 | 27.35 | -0.4 (-1.44%) | 6,707 |
7 Mar 2018 | INR | 28.3 | 28.3 | 27.05 | 27.75 | 27.75 | +0.1 (+0.36%) | 16,586 |
6 Mar 2018 | INR | 29 | 29.65 | 27.25 | 27.65 | 27.65 | -1.1 (-3.83%) | 13,504 |
5 Mar 2018 | INR | 29.45 | 29.65 | 28.15 | 28.75 | 28.75 | -0.25 (-0.86%) | 9,689 |
1 Mar 2018 | INR | 30.45 | 30.45 | 28.8 | 29 | 29 | -0.8 (-2.68%) | 16,323 |
28 Feb 2018 | INR | 29.85 | 29.85 | 29.15 | 29.8 | 29.8 | +0.25 (+0.85%) | 2,520 |
27 Feb 2018 | INR | 30.2 | 30.5 | 29.25 | 29.55 | 29.55 | -0.55 (-1.83%) | 14,772 |
26 Feb 2018 | INR | 29.4 | 30.45 | 29.4 | 30.1 | 30.1 | +0.45 (+1.52%) | 4,788 |
23 Feb 2018 | INR | 29.8 | 30.3 | 29.4 | 29.65 | 29.65 | +0.35 (+1.19%) | 3,837 |
22 Feb 2018 | INR | 29 | 29.8 | 29 | 29.3 | 29.3 | -0.6 (-2.01%) | 7,837 |
21 Feb 2018 | INR | 30.7 | 30.7 | 29.3 | 29.9 | 29.9 | -0.2 (-0.66%) | 2,384 |
20 Feb 2018 | INR | 30 | 30.6 | 29.95 | 30.1 | 30.1 | +0.4 (+1.35%) | 5,319 |
19 Feb 2018 | INR | 30 | 30.4 | 29.05 | 29.7 | 29.7 | -0.55 (-1.82%) | 7,095 |
16 Feb 2018 | INR | 30.8 | 30.95 | 29.7 | 30.25 | 30.25 | +0.15 (+0.50%) | 15,225 |
15 Feb 2018 | INR | 30.8 | 30.8 | 29.75 | 30.1 | 30.1 | -0.1 (-0.33%) | 9,740 |
14 Feb 2018 | INR | 31.25 | 31.45 | 30 | 30.2 | 30.2 | -0.15 (-0.49%) | 10,672 |
12 Feb 2018 | INR | 31.15 | 31.15 | 30.15 | 30.35 | 30.35 | +0.35 (+1.17%) | 19,854 |
9 Feb 2018 | INR | 30 | 30.75 | 29.8 | 30 | 30 | -0.35 (-1.15%) | 13,701 |
8 Feb 2018 | INR | 32.7 | 32.7 | 29.5 | 30.35 | 30.35 | +0.55 (+1.85%) | 18,080 |
7 Feb 2018 | INR | 31.55 | 32.15 | 29.25 | 29.8 | 29.8 | -1.2 (-3.87%) | 28,553 |