Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 74.5 | 74.5 | 73 | 73.6 | 73.6 | -0.65 (-0.88%) | 6,631 |
7 May 2018 | INR | 76 | 76.95 | 73.1 | 74.25 | 74.25 | -0.9 (-1.20%) | 10,577 |
4 May 2018 | INR | 77.2 | 77.2 | 74.55 | 75.15 | 75.15 | -2.45 (-3.16%) | 9,125 |
3 May 2018 | INR | 76.7 | 78.4 | 75.75 | 77.6 | 77.6 | +0.2 (+0.26%) | 9,039 |
2 May 2018 | INR | 79.9 | 79.9 | 76.7 | 77.4 | 77.4 | -0.55 (-0.71%) | 6,696 |
30 Apr 2018 | INR | 79.75 | 80.95 | 77.55 | 77.95 | 77.95 | -0.65 (-0.83%) | 7,911 |
27 Apr 2018 | INR | 79.5 | 81.35 | 78.25 | 78.6 | 78.6 | -0.25 (-0.32%) | 5,511 |
26 Apr 2018 | INR | 79 | 80.65 | 78 | 78.85 | 78.85 | +0.7 (+0.90%) | 7,710 |
25 Apr 2018 | INR | 78.05 | 80 | 77.5 | 78.15 | 78.15 | -1.3 (-1.64%) | 4,327 |
24 Apr 2018 | INR | 79.7 | 81.25 | 78.75 | 79.45 | 79.45 | +1.15 (+1.47%) | 40,853 |
23 Apr 2018 | INR | 77 | 80 | 77 | 78.3 | 78.3 | +0.55 (+0.71%) | 6,287 |
20 Apr 2018 | INR | 79 | 79.5 | 77.5 | 77.75 | 77.75 | -1.4 (-1.77%) | 4,755 |
19 Apr 2018 | INR | 78.4 | 79.95 | 77.55 | 79.15 | 79.15 | +0.9 (+1.15%) | 10,428 |
18 Apr 2018 | INR | 80.95 | 81.4 | 77.75 | 78.25 | 78.25 | -1.75 (-2.19%) | 18,254 |
17 Apr 2018 | INR | 80 | 80.85 | 79.9 | 80 | 80 | 0.0 (0.0%) | 4,978 |
16 Apr 2018 | INR | 77.7 | 81.1 | 77.4 | 80 | 80 | +2 (+2.56%) | 13,657 |
13 Apr 2018 | INR | 79.4 | 79.4 | 77.8 | 78 | 78 | -0.95 (-1.20%) | 4,775 |
12 Apr 2018 | INR | 78 | 80 | 77 | 78.95 | 78.95 | +0.4 (+0.51%) | 5,306 |
11 Apr 2018 | INR | 78.85 | 79.25 | 78 | 78.55 | 78.55 | -0.75 (-0.95%) | 8,859 |
10 Apr 2018 | INR | 81.15 | 81.85 | 79.05 | 79.3 | 79.3 | -1.65 (-2.04%) | 9,889 |
9 Apr 2018 | INR | 81.95 | 82.2 | 80.6 | 80.95 | 80.95 | -0.05 (-0.06%) | 7,911 |
6 Apr 2018 | INR | 85 | 85 | 80 | 81 | 81 | -0.85 (-1.04%) | 18,882 |
5 Apr 2018 | INR | 82.65 | 83.75 | 80.5 | 81.85 | 81.85 | +2.45 (+3.09%) | 19,600 |
4 Apr 2018 | INR | 74 | 84.3 | 72.8 | 79.4 | 79.4 | +6.4 (+8.77%) | 108,385 |
3 Apr 2018 | INR | 71 | 73.9 | 70.2 | 73 | 73 | +2.8 (+3.99%) | 6,029 |
2 Apr 2018 | INR | 67 | 70.7 | 67 | 70.2 | 70.2 | +3.85 (+5.80%) | 8,156 |
28 Mar 2018 | INR | 69 | 69 | 66 | 66.35 | 66.35 | -1 (-1.48%) | 5,884 |
27 Mar 2018 | INR | 68.65 | 68.65 | 66.85 | 67.35 | 67.35 | +0.95 (+1.43%) | 14,732 |
26 Mar 2018 | INR | 67.3 | 67.5 | 65.25 | 66.4 | 66.4 | -1.3 (-1.92%) | 14,903 |
23 Mar 2018 | INR | 67.4 | 68.85 | 66.6 | 67.7 | 67.7 | -1.95 (-2.80%) | 15,787 |