Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 1,719.9 | 1,719.9 | 1,719.9 | 1,719.9 | 1,719.9 | +23.25 (+1.37%) | 6 |
4 May 2018 | INR | 1,680 | 1,700 | 1,680 | 1,696.65 | 1,696.65 | -13 (-0.76%) | 23 |
3 May 2018 | INR | 1,700 | 1,714.95 | 1,650 | 1,709.65 | 1,709.65 | +29.65 (+1.76%) | 36 |
2 May 2018 | INR | 1,680 | 1,718.85 | 1,680 | 1,680 | 1,680 | -20 (-1.18%) | 23 |
30 Apr 2018 | INR | 1,710 | 1,710 | 1,680 | 1,700 | 1,700 | -17 (-0.99%) | 38 |
27 Apr 2018 | INR | 1,715 | 1,717 | 1,715 | 1,717 | 1,717 | -1 (-0.06%) | 25 |
26 Apr 2018 | INR | 1,728.95 | 1,730 | 1,718 | 1,718 | 1,718 | +45.3 (+2.71%) | 102 |
25 Apr 2018 | INR | 1,708.1 | 1,708.1 | 1,670.35 | 1,672.7 | 1,672.7 | -57.3 (-3.31%) | 4 |
24 Apr 2018 | INR | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | +30.6 (+1.80%) | 10 |
23 Apr 2018 | INR | 1,705 | 1,705.05 | 1,671.35 | 1,699.4 | 1,699.4 | +17.75 (+1.06%) | 16 |
20 Apr 2018 | INR | 1,689.05 | 1,716.1 | 1,680 | 1,681.65 | 1,681.65 | -39.3 (-2.28%) | 56 |
19 Apr 2018 | INR | 1,761 | 1,761 | 1,714.2 | 1,720.95 | 1,720.95 | -61.05 (-3.43%) | 73 |
18 Apr 2018 | INR | 1,805 | 1,805 | 1,775 | 1,782 | 1,782 | -32 (-1.76%) | 24 |
17 Apr 2018 | INR | 1,814 | 1,814 | 1,814 | 1,814 | 1,814 | 0.0 (0.0%) | 0 |
16 Apr 2018 | INR | 1,865 | 1,881.6 | 1,814 | 1,814 | 1,814 | -36 (-1.95%) | 14 |
13 Apr 2018 | INR | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
12 Apr 2018 | INR | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
11 Apr 2018 | INR | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | -20 (-1.07%) | 137 |
10 Apr 2018 | INR | 1,855 | 1,874 | 1,825 | 1,870 | 1,870 | +20 (+1.08%) | 70 |
9 Apr 2018 | INR | 1,810 | 1,850 | 1,800 | 1,850 | 1,850 | +15.95 (+0.87%) | 23 |
6 Apr 2018 | INR | 1,833.9 | 1,840.4 | 1,805 | 1,834.05 | 1,834.05 | -0.95 (-0.05%) | 1,076 |
5 Apr 2018 | INR | 1,777 | 1,849.95 | 1,777 | 1,835 | 1,835 | +65 (+3.67%) | 126 |
4 Apr 2018 | INR | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 0.0 (0.0%) | 0 |
3 Apr 2018 | INR | 1,747.5 | 1,770 | 1,747.5 | 1,770 | 1,770 | +90 (+5.36%) | 1,061 |
2 Apr 2018 | INR | 1,720 | 1,724.9 | 1,679.95 | 1,680 | 1,680 | -45 (-2.61%) | 11 |
28 Mar 2018 | INR | 1,725 | 1,725 | 1,725 | 1,725 | 1,725 | +45 (+2.68%) | 16 |
27 Mar 2018 | INR | 1,631.55 | 1,680 | 1,631 | 1,680 | 1,680 | +77.9 (+4.86%) | 22 |
26 Mar 2018 | INR | 1,602.1 | 1,602.1 | 1,602.1 | 1,602.1 | 1,602.1 | 0.0 (0.0%) | 0 |
23 Mar 2018 | INR | 1,600 | 1,624 | 1,600 | 1,602.1 | 1,602.1 | +2.1 (+0.13%) | 667 |
22 Mar 2018 | INR | 1,600.05 | 1,610 | 1,600 | 1,600 | 1,600 | -0.05 (0.0%) | 13,427 |