Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 20.6 | 22.1 | 20.5 | 20.85 | 20.85 | -0.4 (-1.88%) | 18,989 |
7 May 2018 | INR | 20.55 | 21.8 | 20.2 | 21.25 | 21.25 | +0.4 (+1.92%) | 36,157 |
4 May 2018 | INR | 21.5 | 21.5 | 20.7 | 20.85 | 20.85 | -0.75 (-3.47%) | 5,276 |
3 May 2018 | INR | 22.15 | 22.15 | 21.1 | 21.6 | 21.6 | -0.2 (-0.92%) | 2,553 |
2 May 2018 | INR | 20.95 | 22 | 20.4 | 21.8 | 21.8 | +0.35 (+1.63%) | 39,816 |
30 Apr 2018 | INR | 22.15 | 22.2 | 21.25 | 21.45 | 21.45 | -0.7 (-3.16%) | 5,481 |
27 Apr 2018 | INR | 22.1 | 22.5 | 22.05 | 22.15 | 22.15 | -0.5 (-2.21%) | 2,546 |
26 Apr 2018 | INR | 21.6 | 22.95 | 21.15 | 22.65 | 22.65 | +0.5 (+2.26%) | 14,162 |
25 Apr 2018 | INR | 23.25 | 23.25 | 22.05 | 22.15 | 22.15 | -0.6 (-2.64%) | 18,918 |
24 Apr 2018 | INR | 23.25 | 23.4 | 22.6 | 22.75 | 22.75 | -0.05 (-0.22%) | 12,561 |
23 Apr 2018 | INR | 23 | 23.45 | 22.7 | 22.8 | 22.8 | -0.75 (-3.18%) | 5,313 |
20 Apr 2018 | INR | 24.15 | 24.35 | 23 | 23.55 | 23.55 | -0.35 (-1.46%) | 80,126 |
19 Apr 2018 | INR | 23.45 | 24.85 | 23.45 | 23.9 | 23.9 | -0.25 (-1.04%) | 19,539 |
18 Apr 2018 | INR | 23.1 | 24.45 | 23.1 | 24.15 | 24.15 | +0.3 (+1.26%) | 20,864 |
17 Apr 2018 | INR | 22.5 | 23.9 | 22.25 | 23.85 | 23.85 | +0.9 (+3.92%) | 39,472 |
16 Apr 2018 | INR | 23.35 | 23.35 | 22.4 | 22.95 | 22.95 | -0.2 (-0.86%) | 22,349 |
13 Apr 2018 | INR | 22.25 | 23.35 | 22.05 | 23.15 | 23.15 | +0.3 (+1.31%) | 12,434 |
12 Apr 2018 | INR | 23.25 | 23.65 | 22.65 | 22.85 | 22.85 | -0.8 (-3.38%) | 8,848 |
11 Apr 2018 | INR | 23.6 | 23.95 | 23.1 | 23.65 | 23.65 | -0.35 (-1.46%) | 48,910 |
10 Apr 2018 | INR | 23.55 | 24.2 | 22.8 | 24 | 24 | +0.3 (+1.27%) | 75,291 |
9 Apr 2018 | INR | 23.75 | 24.1 | 23.05 | 23.7 | 23.7 | +0.2 (+0.85%) | 30,846 |
6 Apr 2018 | INR | 23.1 | 24 | 22.85 | 23.5 | 23.5 | -0.45 (-1.88%) | 29,797 |
5 Apr 2018 | INR | 23.5 | 24.1 | 23.15 | 23.95 | 23.95 | +0.2 (+0.84%) | 10,893 |
4 Apr 2018 | INR | 23.25 | 24 | 23 | 23.75 | 23.75 | +0.75 (+3.26%) | 18,757 |
3 Apr 2018 | INR | 21.7 | 23.2 | 21.5 | 23 | 23 | +0.7 (+3.14%) | 21,596 |
2 Apr 2018 | INR | 21.8 | 22.6 | 21.05 | 22.3 | 22.3 | +0.5 (+2.29%) | 18,270 |
28 Mar 2018 | INR | 20.45 | 22.1 | 20.25 | 21.8 | 21.8 | +0.75 (+3.56%) | 178,417 |
27 Mar 2018 | INR | 20.5 | 21.25 | 20.1 | 21.05 | 21.05 | +0.65 (+3.19%) | 312,270 |
26 Mar 2018 | INR | 19 | 20.6 | 18.85 | 20.4 | 20.4 | +0.75 (+3.82%) | 99,994 |
23 Mar 2018 | INR | 19.6 | 20.8 | 19.05 | 19.65 | 19.65 | -0.4 (-2.00%) | 77,661 |