Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 6,530 | 6,563.45 | 6,500 | 6,535.7 | 6,535.7 | -2.8 (-0.04%) | 215 |
7 May 2018 | INR | 6,599 | 6,599 | 6,516 | 6,538.5 | 6,538.5 | -3.7 (-0.06%) | 149 |
4 May 2018 | INR | 6,550 | 6,597.85 | 6,502 | 6,542.2 | 6,542.2 | -4.4 (-0.07%) | 241 |
3 May 2018 | INR | 6,540 | 6,559.85 | 6,521.15 | 6,546.6 | 6,546.6 | +1.6 (+0.02%) | 28 |
2 May 2018 | INR | 6,569.6 | 6,575 | 6,545 | 6,545 | 6,545 | +3.8 (+0.06%) | 54 |
30 Apr 2018 | INR | 6,555.4 | 6,561.95 | 6,530 | 6,541.2 | 6,541.2 | -14.2 (-0.22%) | 202 |
27 Apr 2018 | INR | 6,590.85 | 6,590.85 | 6,540.05 | 6,555.4 | 6,555.4 | -1.4 (-0.02%) | 44 |
26 Apr 2018 | INR | 6,567.1 | 6,569.15 | 6,540.05 | 6,556.8 | 6,556.8 | +16.75 (+0.26%) | 60 |
25 Apr 2018 | INR | 6,600 | 6,600 | 6,540.05 | 6,540.05 | 6,540.05 | +21.25 (+0.33%) | 4 |
24 Apr 2018 | INR | 6,534.5 | 6,599.85 | 6,500 | 6,518.8 | 6,518.8 | -33.25 (-0.51%) | 35 |
23 Apr 2018 | INR | 6,562.5 | 6,569.65 | 6,519.05 | 6,552.05 | 6,552.05 | -14.85 (-0.23%) | 61 |
20 Apr 2018 | INR | 6,568 | 6,568.2 | 6,520 | 6,566.9 | 6,566.9 | +39.55 (+0.61%) | 40 |
19 Apr 2018 | INR | 6,569.1 | 6,635.85 | 6,527 | 6,527.35 | 6,527.35 | -28 (-0.43%) | 9,165 |
18 Apr 2018 | INR | 6,550 | 6,599.8 | 6,506 | 6,555.35 | 6,555.35 | +10.15 (+0.16%) | 157 |
17 Apr 2018 | INR | 6,530.8 | 6,557.8 | 6,526.35 | 6,545.2 | 6,545.2 | +15.65 (+0.24%) | 62 |
16 Apr 2018 | INR | 6,600 | 6,600 | 6,512.9 | 6,529.55 | 6,529.55 | -15.35 (-0.23%) | 332 |
13 Apr 2018 | INR | 6,527.75 | 6,553.05 | 6,527.75 | 6,544.9 | 6,544.9 | -25.25 (-0.38%) | 42 |
12 Apr 2018 | INR | 6,549.5 | 6,575.05 | 6,527.95 | 6,570.15 | 6,570.15 | +51.8 (+0.79%) | 144 |
11 Apr 2018 | INR | 6,500.7 | 6,552 | 6,500.1 | 6,518.35 | 6,518.35 | +24.4 (+0.38%) | 61 |
10 Apr 2018 | INR | 6,540 | 6,563.35 | 6,483 | 6,493.95 | 6,493.95 | -64.05 (-0.98%) | 196 |
9 Apr 2018 | INR | 6,550 | 6,572.95 | 6,534 | 6,558 | 6,558 | -8.95 (-0.14%) | 72 |
6 Apr 2018 | INR | 6,621.3 | 6,621.3 | 6,545 | 6,566.95 | 6,566.95 | +18.35 (+0.28%) | 140 |
5 Apr 2018 | INR | 6,501.5 | 6,571 | 6,501 | 6,548.6 | 6,548.6 | +23.15 (+0.35%) | 280 |
4 Apr 2018 | INR | 6,580 | 6,580 | 6,500 | 6,525.45 | 6,525.45 | -59.95 (-0.91%) | 83 |
3 Apr 2018 | INR | 6,560 | 6,598 | 6,528.2 | 6,585.4 | 6,585.4 | -9.2 (-0.14%) | 53 |
2 Apr 2018 | INR | 6,534.65 | 6,635 | 6,420 | 6,594.6 | 6,594.6 | +55.25 (+0.84%) | 240 |
28 Mar 2018 | INR | 6,545 | 6,605 | 6,500 | 6,539.35 | 6,539.35 | +40.8 (+0.63%) | 291 |
27 Mar 2018 | INR | 6,467.05 | 6,540 | 6,436 | 6,498.55 | 6,498.55 | +126.9 (+1.99%) | 128 |
26 Mar 2018 | INR | 6,400 | 6,460 | 6,340.8 | 6,371.65 | 6,371.65 | -72.35 (-1.12%) | 336 |
23 Mar 2018 | INR | 6,364.65 | 6,470.6 | 6,364.65 | 6,444 | 6,444 | -1.7 (-0.03%) | 307 |