Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | INR | 29.25 | 30.6 | 28.5 | 29.35 | 29.35 | -0.4 (-1.34%) | 1,845 |
15 May 2018 | INR | 30.8 | 31.75 | 29.1 | 29.75 | 29.75 | -0.6 (-1.98%) | 1,816 |
14 May 2018 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
11 May 2018 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.6 (-1.94%) | 45 |
10 May 2018 | INR | 30.25 | 30.95 | 30.1 | 30.95 | 30.95 | -0.15 (-0.48%) | 607 |
9 May 2018 | INR | 30.15 | 31.85 | 30.15 | 31.1 | 31.1 | +0.8 (+2.64%) | 220 |
8 May 2018 | INR | 30.4 | 30.4 | 30.25 | 30.3 | 30.3 | -0.25 (-0.82%) | 230 |
7 May 2018 | INR | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | +0.2 (+0.66%) | 100 |
4 May 2018 | INR | 31.65 | 31.7 | 30.35 | 30.35 | 30.35 | -1.4 (-4.41%) | 1,295 |
3 May 2018 | INR | 31.7 | 32.5 | 31.1 | 31.75 | 31.75 | -1.25 (-3.79%) | 2,926 |
2 May 2018 | INR | 33 | 33 | 33 | 33 | 33 | -0.9 (-2.65%) | 50 |
30 Apr 2018 | INR | 32.05 | 33.9 | 32.05 | 33.9 | 33.9 | +0.9 (+2.73%) | 654 |
27 Apr 2018 | INR | 33.1 | 33.1 | 33 | 33 | 33 | +1.9 (+6.11%) | 368 |
26 Apr 2018 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | -0.9 (-2.81%) | 200 |
25 Apr 2018 | INR | 32 | 32 | 32 | 32 | 32 | -0.75 (-2.29%) | 50 |
24 Apr 2018 | INR | 33 | 33 | 32.55 | 32.75 | 32.75 | -1.15 (-3.39%) | 247 |
23 Apr 2018 | INR | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | +1.1 (+3.35%) | 1 |
20 Apr 2018 | INR | 32.35 | 34.3 | 32.35 | 32.8 | 32.8 | +0.45 (+1.39%) | 3,481 |
19 Apr 2018 | INR | 33 | 35.4 | 31.85 | 32.35 | 32.35 | +0.4 (+1.25%) | 2,608 |
18 Apr 2018 | INR | 33.1 | 33.25 | 31.9 | 31.95 | 31.95 | -0.65 (-1.99%) | 256 |
17 Apr 2018 | INR | 33.5 | 34.4 | 32.3 | 32.6 | 32.6 | -1.4 (-4.12%) | 485 |
16 Apr 2018 | INR | 33.4 | 39.85 | 33.25 | 34 | 34 | -0.45 (-1.31%) | 1,157 |
13 Apr 2018 | INR | 34.5 | 34.5 | 34.45 | 34.45 | 34.45 | +0.3 (+0.88%) | 200 |
12 Apr 2018 | INR | 36.8 | 36.9 | 34 | 34.15 | 34.15 | -2.45 (-6.69%) | 695 |
11 Apr 2018 | INR | 36.6 | 36.65 | 35.55 | 36.6 | 36.6 | 0.0 (0.0%) | 5 |
10 Apr 2018 | INR | 33 | 37.5 | 33 | 36.6 | 36.6 | +2.35 (+6.86%) | 12,183 |
9 Apr 2018 | INR | 35.25 | 35.3 | 34.25 | 34.25 | 34.25 | -0.25 (-0.72%) | 340 |
6 Apr 2018 | INR | 34 | 34.5 | 34 | 34.5 | 34.5 | +0.5 (+1.47%) | 302 |
5 Apr 2018 | INR | 34.05 | 34.05 | 34 | 34 | 34 | +0.15 (+0.44%) | 110 |
4 Apr 2018 | INR | 34.5 | 34.5 | 33.25 | 33.85 | 33.85 | +0.85 (+2.58%) | 754 |