Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 2.79 | 2.82 | 2.72 | 2.79 | 2.79 | +0.02 (+0.72%) | 63,031 |
7 May 2018 | INR | 2.74 | 2.85 | 2.67 | 2.77 | 2.77 | +0.07 (+2.59%) | 226,267 |
4 May 2018 | INR | 2.85 | 2.85 | 2.65 | 2.7 | 2.7 | -0.09 (-3.23%) | 113,491 |
3 May 2018 | INR | 2.85 | 2.85 | 2.76 | 2.79 | 2.79 | +0.02 (+0.72%) | 22,253 |
2 May 2018 | INR | 2.94 | 2.94 | 2.72 | 2.77 | 2.77 | -0.05 (-1.77%) | 96,917 |
30 Apr 2018 | INR | 2.82 | 2.88 | 2.75 | 2.82 | 2.82 | +0.03 (+1.08%) | 64,896 |
27 Apr 2018 | INR | 2.9 | 2.9 | 2.73 | 2.79 | 2.79 | +0.01 (+0.36%) | 113,653 |
26 Apr 2018 | INR | 2.83 | 2.92 | 2.62 | 2.78 | 2.78 | -0.04 (-1.42%) | 163,202 |
25 Apr 2018 | INR | 2.8 | 2.95 | 2.72 | 2.82 | 2.82 | +0.01 (+0.36%) | 136,186 |
24 Apr 2018 | INR | 2.98 | 2.98 | 2.77 | 2.81 | 2.81 | -0.11 (-3.77%) | 324,724 |
23 Apr 2018 | INR | 2.87 | 3.14 | 2.85 | 2.92 | 2.92 | -0.08 (-2.67%) | 168,829 |
20 Apr 2018 | INR | 3.02 | 3.2 | 2.93 | 3 | 3 | -0.14 (-4.46%) | 193,187 |
19 Apr 2018 | INR | 3.07 | 3.21 | 3.04 | 3.14 | 3.14 | -0.02 (-0.63%) | 160,756 |
18 Apr 2018 | INR | 3.43 | 3.44 | 3.12 | 3.16 | 3.16 | -0.1 (-3.07%) | 78,307 |
17 Apr 2018 | INR | 3.05 | 3.35 | 3.05 | 3.26 | 3.26 | +0.12 (+3.82%) | 108,077 |
16 Apr 2018 | INR | 3.21 | 3.45 | 3.07 | 3.14 | 3.14 | -0.17 (-5.14%) | 174,348 |
13 Apr 2018 | INR | 3.32 | 3.57 | 3.23 | 3.31 | 3.31 | -0.17 (-4.89%) | 303,659 |
12 Apr 2018 | INR | 3.78 | 3.78 | 3.3 | 3.48 | 3.48 | -0.11 (-3.06%) | 147,531 |
11 Apr 2018 | INR | 3.51 | 3.68 | 3.16 | 3.59 | 3.59 | +0.08 (+2.28%) | 1,016,300 |
10 Apr 2018 | INR | 3.6 | 3.6 | 3.43 | 3.51 | 3.51 | +0.17 (+5.09%) | 267,174 |
9 Apr 2018 | INR | 3.17 | 3.43 | 3.17 | 3.34 | 3.34 | +0.22 (+7.05%) | 308,441 |
6 Apr 2018 | INR | 2.89 | 3.19 | 2.87 | 3.12 | 3.12 | +0.2 (+6.85%) | 161,707 |
5 Apr 2018 | INR | 2.92 | 2.92 | 2.72 | 2.92 | 2.92 | +0.13 (+4.66%) | 124,925 |
4 Apr 2018 | INR | 2.79 | 2.8 | 2.56 | 2.79 | 2.79 | +0.12 (+4.49%) | 141,418 |
3 Apr 2018 | INR | 2.58 | 2.67 | 2.5 | 2.67 | 2.67 | +0.12 (+4.71%) | 71,885 |
2 Apr 2018 | INR | 2.55 | 2.58 | 2.42 | 2.55 | 2.55 | +0.06 (+2.41%) | 121,182 |
28 Mar 2018 | INR | 2.6 | 2.6 | 2.48 | 2.49 | 2.49 | -0.09 (-3.49%) | 192,863 |
27 Mar 2018 | INR | 2.6 | 2.62 | 2.48 | 2.58 | 2.58 | +0.06 (+2.38%) | 177,381 |
26 Mar 2018 | INR | 2.57 | 2.63 | 2.48 | 2.52 | 2.52 | -0.03 (-1.18%) | 149,144 |
23 Mar 2018 | INR | 2.55 | 2.63 | 2.51 | 2.55 | 2.55 | -0.09 (-3.41%) | 276,597 |