Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,102 | 1,102 | 1,089 | 1,097.05 | 1,097.05 | -5.4 (-0.49%) | 3,895 |
7 May 2018 | INR | 1,101.45 | 1,106.5 | 1,095.6 | 1,102.45 | 1,102.45 | +5.3 (+0.48%) | 6,220 |
4 May 2018 | INR | 1,099.5 | 1,105 | 1,095.6 | 1,097.15 | 1,097.15 | -3.4 (-0.31%) | 8,603 |
3 May 2018 | INR | 1,131 | 1,131.95 | 1,096.05 | 1,100.55 | 1,100.55 | -27.95 (-2.48%) | 8,522 |
2 May 2018 | INR | 1,127 | 1,141.05 | 1,119 | 1,128.5 | 1,128.5 | +4.35 (+0.39%) | 29,257 |
30 Apr 2018 | INR | 1,104.75 | 1,133.35 | 1,102.25 | 1,124.15 | 1,124.15 | +21.9 (+1.99%) | 12,681 |
27 Apr 2018 | INR | 1,107 | 1,112 | 1,096.6 | 1,102.25 | 1,102.25 | +0.1 (+0.01%) | 8,095 |
26 Apr 2018 | INR | 1,108 | 1,108 | 1,096 | 1,102.15 | 1,102.15 | -5.2 (-0.47%) | 3,164 |
25 Apr 2018 | INR | 1,100 | 1,111.7 | 1,100 | 1,107.35 | 1,107.35 | +8.3 (+0.76%) | 8,986 |
24 Apr 2018 | INR | 1,107.85 | 1,113 | 1,097 | 1,099.05 | 1,099.05 | -5.9 (-0.53%) | 4,244 |
23 Apr 2018 | INR | 1,104 | 1,108.8 | 1,101 | 1,104.95 | 1,104.95 | +5.8 (+0.53%) | 6,904 |
20 Apr 2018 | INR | 1,111.05 | 1,111.45 | 1,084.85 | 1,099.15 | 1,099.15 | -11.3 (-1.02%) | 4,161 |
19 Apr 2018 | INR | 1,111.15 | 1,124.65 | 1,108.8 | 1,110.45 | 1,110.45 | +5.55 (+0.50%) | 12,919 |
18 Apr 2018 | INR | 1,102 | 1,111 | 1,093 | 1,104.9 | 1,104.9 | +5.2 (+0.47%) | 11,273 |
17 Apr 2018 | INR | 1,100 | 1,109 | 1,095 | 1,099.7 | 1,099.7 | +0.15 (+0.01%) | 7,376 |
16 Apr 2018 | INR | 1,090.5 | 1,101.75 | 1,086.5 | 1,099.55 | 1,099.55 | +1.1 (+0.10%) | 6,980 |
13 Apr 2018 | INR | 1,100 | 1,104.35 | 1,094.55 | 1,098.45 | 1,098.45 | -3.9 (-0.35%) | 4,477 |
12 Apr 2018 | INR | 1,098 | 1,110 | 1,092.8 | 1,102.35 | 1,102.35 | +5 (+0.46%) | 13,858 |
11 Apr 2018 | INR | 1,093 | 1,100 | 1,088 | 1,097.35 | 1,097.35 | +6.2 (+0.57%) | 12,646 |
10 Apr 2018 | INR | 1,099 | 1,099.15 | 1,084.5 | 1,091.15 | 1,091.15 | -3.85 (-0.35%) | 6,127 |
9 Apr 2018 | INR | 1,100 | 1,100.5 | 1,089 | 1,095 | 1,095 | -2.65 (-0.24%) | 21,737 |
6 Apr 2018 | INR | 1,091.55 | 1,108.6 | 1,084.8 | 1,097.65 | 1,097.65 | +4.65 (+0.43%) | 10,552 |
5 Apr 2018 | INR | 1,090 | 1,097.1 | 1,081 | 1,093 | 1,093 | +3.6 (+0.33%) | 131,388 |
4 Apr 2018 | INR | 1,087.5 | 1,095 | 1,081.75 | 1,089.4 | 1,089.4 | +5 (+0.46%) | 9,545 |
3 Apr 2018 | INR | 1,055.25 | 1,087 | 1,055.25 | 1,084.4 | 1,084.4 | +27.6 (+2.61%) | 12,850 |
2 Apr 2018 | INR | 1,063.9 | 1,067.5 | 1,052.25 | 1,056.8 | 1,056.8 | -0.9 (-0.09%) | 11,794 |
28 Mar 2018 | INR | 1,041.55 | 1,063.45 | 1,041 | 1,057.7 | 1,057.7 | +14.4 (+1.38%) | 10,303 |
27 Mar 2018 | INR | 1,046 | 1,047 | 1,038 | 1,043.3 | 1,043.3 | -0.05 (0.0%) | 4,276 |
26 Mar 2018 | INR | 1,037.1 | 1,045 | 1,036.95 | 1,043.35 | 1,043.35 | +7.9 (+0.76%) | 29,528 |
23 Mar 2018 | INR | 1,032 | 1,040 | 1,031 | 1,035.45 | 1,035.45 | -7.2 (-0.69%) | 12,730 |