Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 104.5 | 106.8 | 104.15 | 106.3 | 106.3 | +0.75 (+0.71%) | 78,740 |
7 May 2018 | INR | 104.75 | 107 | 103.75 | 105.55 | 105.55 | +0.1 (+0.09%) | 92,382 |
4 May 2018 | INR | 104.65 | 105.9 | 104.55 | 105.45 | 105.45 | +0.85 (+0.81%) | 28,717 |
3 May 2018 | INR | 108.8 | 108.8 | 104.35 | 104.6 | 104.6 | -2.2 (-2.06%) | 598,763 |
2 May 2018 | INR | 108.1 | 108.65 | 106.5 | 106.8 | 106.8 | -1 (-0.93%) | 41,659 |
30 Apr 2018 | INR | 107.95 | 108.4 | 107 | 107.8 | 107.8 | +0.1 (+0.09%) | 38,983 |
27 Apr 2018 | INR | 109 | 110.4 | 107.25 | 107.7 | 107.7 | -1.45 (-1.33%) | 155,123 |
26 Apr 2018 | INR | 108.65 | 110.6 | 108.4 | 109.15 | 109.15 | +0.45 (+0.41%) | 100,403 |
25 Apr 2018 | INR | 107.25 | 109.55 | 106.75 | 108.7 | 108.7 | +0.95 (+0.88%) | 108,734 |
24 Apr 2018 | INR | 107.7 | 108.5 | 106 | 107.75 | 107.75 | +0.25 (+0.23%) | 64,490 |
23 Apr 2018 | INR | 108 | 108 | 106.8 | 107.5 | 107.5 | 0.0 (0.0%) | 50,293 |
20 Apr 2018 | INR | 105.5 | 108.35 | 104.2 | 107.5 | 107.5 | +2.2 (+2.09%) | 107,162 |
19 Apr 2018 | INR | 105.5 | 107.2 | 102.65 | 105.3 | 105.3 | -2.2 (-2.05%) | 420,231 |
18 Apr 2018 | INR | 109.2 | 110 | 106.1 | 107.5 | 107.5 | -1.8 (-1.65%) | 146,653 |
17 Apr 2018 | INR | 111.9 | 111.9 | 108.55 | 109.3 | 109.3 | +0.25 (+0.23%) | 89,659 |
16 Apr 2018 | INR | 108.8 | 109.65 | 108.45 | 109.05 | 109.05 | -0.75 (-0.68%) | 84,943 |
13 Apr 2018 | INR | 110 | 111.1 | 108.75 | 109.8 | 109.8 | +0.55 (+0.50%) | 94,257 |
12 Apr 2018 | INR | 109.75 | 110.3 | 108.75 | 109.25 | 109.25 | -1.25 (-1.13%) | 104,970 |
11 Apr 2018 | INR | 113.25 | 114.3 | 109.4 | 110.5 | 110.5 | -2.5 (-2.21%) | 246,895 |
10 Apr 2018 | INR | 114.6 | 114.6 | 112.5 | 113 | 113 | -0.95 (-0.83%) | 47,292 |
9 Apr 2018 | INR | 114 | 114.95 | 112.45 | 113.95 | 113.95 | +0.55 (+0.49%) | 136,963 |
6 Apr 2018 | INR | 112 | 115.05 | 111.7 | 113.4 | 113.4 | +2 (+1.80%) | 108,538 |
5 Apr 2018 | INR | 112.1 | 112.5 | 110.75 | 111.4 | 111.4 | +0.85 (+0.77%) | 75,927 |
4 Apr 2018 | INR | 112.05 | 113.45 | 110.05 | 110.55 | 110.55 | -1.3 (-1.16%) | 51,425 |
3 Apr 2018 | INR | 111 | 112.9 | 110.55 | 111.85 | 111.85 | +0.25 (+0.22%) | 80,146 |
2 Apr 2018 | INR | 110.8 | 112 | 110.35 | 111.6 | 111.6 | +2.1 (+1.92%) | 49,298 |
28 Mar 2018 | INR | 109.55 | 111.15 | 109.1 | 109.5 | 109.5 | -1.85 (-1.66%) | 41,978 |
27 Mar 2018 | INR | 112.65 | 114.6 | 110.5 | 111.35 | 111.35 | +0.1 (+0.09%) | 78,633 |
26 Mar 2018 | INR | 109.2 | 112.05 | 109.2 | 111.25 | 111.25 | +0.85 (+0.77%) | 67,239 |
23 Mar 2018 | INR | 110 | 110.9 | 108 | 110.4 | 110.4 | -1.1 (-0.99%) | 88,839 |