Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 6.95 | 7.15 | 6.87 | 7.07 | 7.07 | +0.06 (+0.86%) | 8,414 |
4 May 2018 | INR | 7.17 | 7.18 | 6.9 | 7.01 | 7.01 | -0.03 (-0.43%) | 20,626 |
3 May 2018 | INR | 7.15 | 7.15 | 7.03 | 7.04 | 7.04 | -0.13 (-1.81%) | 8,725 |
2 May 2018 | INR | 7.16 | 7.17 | 6.89 | 7.17 | 7.17 | +0.14 (+1.99%) | 20,069 |
30 Apr 2018 | INR | 7.03 | 7.03 | 6.77 | 7.03 | 7.03 | +0.13 (+1.88%) | 9,712 |
27 Apr 2018 | INR | 6.7 | 6.9 | 6.7 | 6.9 | 6.9 | +0.13 (+1.92%) | 5,504 |
26 Apr 2018 | INR | 6.99 | 7 | 6.74 | 6.77 | 6.77 | -0.1 (-1.46%) | 16,750 |
25 Apr 2018 | INR | 6.9 | 7 | 6.87 | 6.87 | 6.87 | -0.14 (-2.00%) | 3,860 |
24 Apr 2018 | INR | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -0.14 (-1.96%) | 8,661 |
23 Apr 2018 | INR | 7.4 | 7.4 | 7.15 | 7.15 | 7.15 | -0.14 (-1.92%) | 24,701 |
20 Apr 2018 | INR | 7.29 | 7.29 | 7.01 | 7.29 | 7.29 | +0.14 (+1.96%) | 34,500 |
19 Apr 2018 | INR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.14 (+2.00%) | 5,573 |
18 Apr 2018 | INR | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | +0.08 (+1.15%) | 4,700 |
17 Apr 2018 | INR | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | +0.13 (+1.91%) | 6,293 |
16 Apr 2018 | INR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | +0.13 (+1.95%) | 7,600 |
13 Apr 2018 | INR | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +0.13 (+1.99%) | 4,038 |
12 Apr 2018 | INR | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | +0.12 (+1.87%) | 12,590 |
11 Apr 2018 | INR | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | +0.12 (+1.90%) | 3,450 |
10 Apr 2018 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.12 (+1.94%) | 4,952 |
9 Apr 2018 | INR | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | +0.29 (+4.92%) | 3,496 |
6 Apr 2018 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | +0.28 (+4.99%) | 2,500 |
5 Apr 2018 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | +0.26 (+4.86%) | 6,279 |
4 Apr 2018 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 900 |
3 Apr 2018 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.24 (+4.94%) | 1,890 |
2 Apr 2018 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.23 (+4.97%) | 516 |
28 Mar 2018 | INR | 4.2 | 4.63 | 4.2 | 4.63 | 4.63 | +0.22 (+4.99%) | 5,772 |
27 Mar 2018 | INR | 4.41 | 4.41 | 4.09 | 4.41 | 4.41 | +0.21 (+5%) | 11,700 |
26 Mar 2018 | INR | 4 | 4.2 | 3.8 | 4.2 | 4.2 | +0.2 (+5%) | 6,300 |
23 Mar 2018 | INR | 3.99 | 4.18 | 3.8 | 4 | 4 | +0.01 (+0.25%) | 28,277 |
22 Mar 2018 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +0.19 (+5%) | 1,829 |