Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,077.15 | 1,077.5 | 1,065.5 | 1,071.75 | 1,071.75 | -7.25 (-0.67%) | 8,102 |
7 May 2018 | INR | 1,085 | 1,090 | 1,058 | 1,079 | 1,079 | -19.15 (-1.74%) | 10,671 |
4 May 2018 | INR | 1,065.05 | 1,107.45 | 1,063.65 | 1,098.15 | 1,098.15 | +31.5 (+2.95%) | 9,784 |
3 May 2018 | INR | 1,075 | 1,078.45 | 1,063.35 | 1,066.65 | 1,066.65 | -14.8 (-1.37%) | 4,741 |
2 May 2018 | INR | 1,090 | 1,090 | 1,076.55 | 1,081.45 | 1,081.45 | -7.25 (-0.67%) | 1,642 |
30 Apr 2018 | INR | 1,074.8 | 1,098 | 1,073.95 | 1,088.7 | 1,088.7 | +16.1 (+1.50%) | 4,853 |
27 Apr 2018 | INR | 1,077.35 | 1,080.5 | 1,069 | 1,072.6 | 1,072.6 | -7.6 (-0.70%) | 4,425 |
26 Apr 2018 | INR | 1,092 | 1,092 | 1,066 | 1,080.2 | 1,080.2 | -7 (-0.64%) | 5,417 |
25 Apr 2018 | INR | 1,119.95 | 1,119.95 | 1,077.8 | 1,087.2 | 1,087.2 | -22.2 (-2.00%) | 10,293 |
24 Apr 2018 | INR | 1,129.25 | 1,130.2 | 1,099.35 | 1,109.4 | 1,109.4 | -21.45 (-1.90%) | 8,058 |
23 Apr 2018 | INR | 1,136 | 1,147.35 | 1,119 | 1,130.85 | 1,130.85 | -1.75 (-0.15%) | 8,300 |
20 Apr 2018 | INR | 1,123.3 | 1,141.5 | 1,111 | 1,132.6 | 1,132.6 | +10.65 (+0.95%) | 25,756 |
19 Apr 2018 | INR | 1,080 | 1,125 | 1,080 | 1,121.95 | 1,121.95 | +46.6 (+4.33%) | 19,592 |
18 Apr 2018 | INR | 1,083 | 1,090.3 | 1,070 | 1,075.35 | 1,075.35 | -9.95 (-0.92%) | 4,876 |
17 Apr 2018 | INR | 1,094 | 1,094 | 1,078.95 | 1,085.3 | 1,085.3 | -10 (-0.91%) | 4,711 |
16 Apr 2018 | INR | 1,082.35 | 1,105 | 1,075.85 | 1,095.3 | 1,095.3 | +13.05 (+1.21%) | 12,364 |
13 Apr 2018 | INR | 1,078 | 1,084.5 | 1,072 | 1,082.25 | 1,082.25 | +4.85 (+0.45%) | 6,280 |
12 Apr 2018 | INR | 1,107.9 | 1,122.65 | 1,072 | 1,077.4 | 1,077.4 | -28.4 (-2.57%) | 10,609 |
11 Apr 2018 | INR | 1,095.3 | 1,116 | 1,084.8 | 1,105.8 | 1,105.8 | +23.5 (+2.17%) | 27,737 |
10 Apr 2018 | INR | 1,070.15 | 1,094 | 1,052.55 | 1,082.3 | 1,082.3 | +21.25 (+2.00%) | 11,289 |
9 Apr 2018 | INR | 1,089 | 1,089.8 | 1,056.5 | 1,061.05 | 1,061.05 | -13.9 (-1.29%) | 15,939 |
6 Apr 2018 | INR | 1,085.25 | 1,101.85 | 1,069.1 | 1,074.95 | 1,074.95 | -7.15 (-0.66%) | 60,481 |
5 Apr 2018 | INR | 1,077.5 | 1,090 | 1,077.5 | 1,082.1 | 1,082.1 | +15.6 (+1.46%) | 9,312 |
4 Apr 2018 | INR | 1,095.7 | 1,103.7 | 1,060.5 | 1,066.5 | 1,066.5 | -26.75 (-2.45%) | 8,244 |
3 Apr 2018 | INR | 1,089.15 | 1,126 | 1,081.3 | 1,093.25 | 1,093.25 | -3.6 (-0.33%) | 12,854 |
2 Apr 2018 | INR | 1,064.25 | 1,105.5 | 1,056.15 | 1,096.85 | 1,096.85 | +34.2 (+3.22%) | 10,237 |
28 Mar 2018 | INR | 1,035 | 1,068.8 | 1,020.65 | 1,062.65 | 1,062.65 | +32.4 (+3.14%) | 9,946 |
27 Mar 2018 | INR | 1,000 | 1,041.55 | 997 | 1,030.25 | 1,030.25 | +23.35 (+2.32%) | 13,471 |
26 Mar 2018 | INR | 1,010 | 1,030.05 | 995.65 | 1,006.9 | 1,006.9 | -0.05 (0.0%) | 17,250 |
23 Mar 2018 | INR | 1,015 | 1,015.3 | 1,001.55 | 1,006.95 | 1,006.95 | -15.2 (-1.49%) | 8,258 |