Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 28.5 | 28.95 | 28.05 | 28.1 | 28.1 | -0.25 (-0.88%) | 23,225 |
7 May 2018 | INR | 28.9 | 29.25 | 28.1 | 28.35 | 28.35 | +0.3 (+1.07%) | 72,749 |
4 May 2018 | INR | 27.25 | 29.1 | 27.25 | 28.05 | 28.05 | +0.3 (+1.08%) | 77,137 |
3 May 2018 | INR | 28.4 | 28.55 | 27.25 | 27.75 | 27.75 | -0.85 (-2.97%) | 50,181 |
2 May 2018 | INR | 29.5 | 29.5 | 28.55 | 28.6 | 28.6 | -0.9 (-3.05%) | 29,461 |
30 Apr 2018 | INR | 30.4 | 30.4 | 29.2 | 29.5 | 29.5 | -0.85 (-2.80%) | 33,596 |
27 Apr 2018 | INR | 30.25 | 30.8 | 30.2 | 30.35 | 30.35 | +0.1 (+0.33%) | 42,566 |
26 Apr 2018 | INR | 29.4 | 30.5 | 29.35 | 30.25 | 30.25 | +0.95 (+3.24%) | 93,669 |
25 Apr 2018 | INR | 29.85 | 30.1 | 29.25 | 29.3 | 29.3 | -0.65 (-2.17%) | 68,052 |
24 Apr 2018 | INR | 31.3 | 31.35 | 29.75 | 29.95 | 29.95 | -1.05 (-3.39%) | 68,687 |
23 Apr 2018 | INR | 30.7 | 31.8 | 30.7 | 31 | 31 | +0.2 (+0.65%) | 72,443 |
20 Apr 2018 | INR | 30.95 | 32.1 | 29.85 | 30.8 | 30.8 | -0.5 (-1.60%) | 119,946 |
19 Apr 2018 | INR | 31.95 | 31.95 | 30.35 | 31.3 | 31.3 | -0.1 (-0.32%) | 96,567 |
18 Apr 2018 | INR | 33 | 33.65 | 31.1 | 31.4 | 31.4 | -2.45 (-7.24%) | 221,170 |
17 Apr 2018 | INR | 28.8 | 34.7 | 28.55 | 33.85 | 33.85 | +4.9 (+16.93%) | 732,549 |
16 Apr 2018 | INR | 29.3 | 29.65 | 28.8 | 28.95 | 28.95 | -0.8 (-2.69%) | 29,208 |
13 Apr 2018 | INR | 30.3 | 30.3 | 29.6 | 29.75 | 29.75 | 0.0 (0.0%) | 25,008 |
12 Apr 2018 | INR | 29.9 | 30.1 | 29.7 | 29.75 | 29.75 | -0.4 (-1.33%) | 21,024 |
11 Apr 2018 | INR | 30.1 | 30.35 | 29.8 | 30.15 | 30.15 | -0.1 (-0.33%) | 53,656 |
10 Apr 2018 | INR | 31 | 31.2 | 30.15 | 30.25 | 30.25 | -0.75 (-2.42%) | 30,029 |
9 Apr 2018 | INR | 31.6 | 32.4 | 30.9 | 31 | 31 | +0.65 (+2.14%) | 96,218 |
6 Apr 2018 | INR | 30 | 31 | 29.55 | 30.35 | 30.35 | +0.2 (+0.66%) | 95,874 |
5 Apr 2018 | INR | 30.15 | 30.65 | 29.55 | 30.15 | 30.15 | +1 (+3.43%) | 136,501 |
4 Apr 2018 | INR | 31.6 | 31.6 | 28.45 | 29.15 | 29.15 | -2.15 (-6.87%) | 200,548 |
3 Apr 2018 | INR | 30.8 | 32.25 | 30.05 | 31.3 | 31.3 | +2.05 (+7.01%) | 482,759 |
2 Apr 2018 | INR | 28 | 29.25 | 25.95 | 29.25 | 29.25 | +4.85 (+19.88%) | 264,844 |
28 Mar 2018 | INR | 25.2 | 25.2 | 24.35 | 24.4 | 24.4 | -1.05 (-4.13%) | 87,860 |
27 Mar 2018 | INR | 25.3 | 25.85 | 25.3 | 25.45 | 25.45 | +0.15 (+0.59%) | 81,452 |
26 Mar 2018 | INR | 25 | 25.7 | 24.6 | 25.3 | 25.3 | +0.25 (+1.00%) | 163,822 |
23 Mar 2018 | INR | 25.45 | 25.5 | 24.75 | 25.05 | 25.05 | -1.2 (-4.57%) | 96,115 |