Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 58.05 | 62.95 | 58.05 | 60.75 | 60.75 | -0.05 (-0.08%) | 3,024 |
7 May 2018 | INR | 59.65 | 63.6 | 59.65 | 60.8 | 60.8 | -0.1 (-0.16%) | 789 |
4 May 2018 | INR | 62.75 | 66 | 60.85 | 60.9 | 60.9 | -3.15 (-4.92%) | 8,526 |
3 May 2018 | INR | 67 | 67 | 63.55 | 64.05 | 64.05 | -1.35 (-2.06%) | 3,166 |
2 May 2018 | INR | 68 | 68 | 65.35 | 65.4 | 65.4 | -1.5 (-2.24%) | 2,518 |
30 Apr 2018 | INR | 66.45 | 66.9 | 64.5 | 66.9 | 66.9 | +3.15 (+4.94%) | 2,658 |
27 Apr 2018 | INR | 63.6 | 65 | 63.55 | 63.75 | 63.75 | -1.25 (-1.92%) | 420 |
26 Apr 2018 | INR | 63.4 | 65 | 63.1 | 65 | 65 | +0.15 (+0.23%) | 1,331 |
25 Apr 2018 | INR | 65.4 | 68.75 | 64.7 | 64.85 | 64.85 | -1.85 (-2.77%) | 2,804 |
24 Apr 2018 | INR | 66.35 | 68.7 | 66.3 | 66.7 | 66.7 | -1.65 (-2.41%) | 1,399 |
23 Apr 2018 | INR | 66.8 | 68.35 | 65 | 68.35 | 68.35 | +2.1 (+3.17%) | 3,204 |
20 Apr 2018 | INR | 66 | 68 | 65 | 66.25 | 66.25 | -0.95 (-1.41%) | 2,844 |
19 Apr 2018 | INR | 67.6 | 70 | 67.2 | 67.2 | 67.2 | -0.3 (-0.44%) | 1,309 |
18 Apr 2018 | INR | 66.25 | 70 | 66.25 | 67.5 | 67.5 | -1.8 (-2.60%) | 1,295 |
17 Apr 2018 | INR | 69 | 73.25 | 68.05 | 69.3 | 69.3 | -0.6 (-0.86%) | 1,472 |
16 Apr 2018 | INR | 65 | 69.9 | 65 | 69.9 | 69.9 | +2.5 (+3.71%) | 908 |
13 Apr 2018 | INR | 70.55 | 70.6 | 67 | 67.4 | 67.4 | +0.15 (+0.22%) | 968 |
12 Apr 2018 | INR | 64.9 | 71.6 | 64.9 | 67.25 | 67.25 | -0.95 (-1.39%) | 3,673 |
11 Apr 2018 | INR | 70.25 | 70.3 | 67.1 | 68.2 | 68.2 | +1.1 (+1.64%) | 1,075 |
10 Apr 2018 | INR | 67.2 | 67.2 | 64 | 67.1 | 67.1 | +2.95 (+4.60%) | 1,599 |
9 Apr 2018 | INR | 62.7 | 68 | 62.7 | 64.15 | 64.15 | -1.7 (-2.58%) | 1,297 |
6 Apr 2018 | INR | 65.85 | 65.85 | 61.75 | 65.85 | 65.85 | +3.1 (+4.94%) | 3,799 |
5 Apr 2018 | INR | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | +2.95 (+4.93%) | 1,058 |
4 Apr 2018 | INR | 57.15 | 59.8 | 57.15 | 59.8 | 59.8 | +2.8 (+4.91%) | 2,366 |
3 Apr 2018 | INR | 55.9 | 60.3 | 55.85 | 57 | 57 | -0.75 (-1.30%) | 1,214 |
2 Apr 2018 | INR | 56.95 | 57.75 | 56.8 | 57.75 | 57.75 | +2.75 (+5%) | 1,749 |
28 Mar 2018 | INR | 59.25 | 59.25 | 54.5 | 55 | 55 | -2.05 (-3.59%) | 2,217 |
27 Mar 2018 | INR | 56.25 | 59.55 | 56.1 | 57.05 | 57.05 | -0.15 (-0.26%) | 4,310 |
26 Mar 2018 | INR | 58.95 | 59.95 | 56.05 | 57.2 | 57.2 | -1.75 (-2.97%) | 9,231 |
23 Mar 2018 | INR | 58.05 | 59.65 | 57.6 | 58.95 | 58.95 | -1.6 (-2.64%) | 4,892 |