Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | INR | 19.6 | 21 | 18.4 | 20.7 | 20.7 | +1.6 (+8.38%) | 1,272 |
3 May 2018 | INR | 19.5 | 19.5 | 18.5 | 19.1 | 19.1 | -0.4 (-2.05%) | 1,835 |
2 May 2018 | INR | 18.15 | 19.9 | 18.15 | 19.5 | 19.5 | +0.4 (+2.09%) | 3,625 |
30 Apr 2018 | INR | 18.8 | 19.4 | 18.15 | 19.1 | 19.1 | +0.3 (+1.60%) | 3,976 |
27 Apr 2018 | INR | 18.5 | 18.8 | 18.5 | 18.8 | 18.8 | -0.2 (-1.05%) | 1,773 |
26 Apr 2018 | INR | 19.6 | 19.6 | 19 | 19 | 19 | -0.65 (-3.31%) | 1,287 |
25 Apr 2018 | INR | 19.5 | 19.7 | 19.25 | 19.65 | 19.65 | +0.05 (+0.26%) | 1,901 |
24 Apr 2018 | INR | 18 | 20 | 17.2 | 19.6 | 19.6 | -0.45 (-2.24%) | 7,995 |
23 Apr 2018 | INR | 20.3 | 20.4 | 20 | 20.05 | 20.05 | +0.3 (+1.52%) | 2,270 |
20 Apr 2018 | INR | 20.5 | 20.5 | 19.4 | 19.75 | 19.75 | -0.25 (-1.25%) | 3,625 |
19 Apr 2018 | INR | 20 | 20.1 | 19.65 | 20 | 20 | -0.5 (-2.44%) | 2,009 |
18 Apr 2018 | INR | 19.5 | 21.7 | 19.5 | 20.5 | 20.5 | -0.4 (-1.91%) | 1,523 |
17 Apr 2018 | INR | 21.1 | 21.1 | 20.35 | 20.9 | 20.9 | 0.0 (0.0%) | 1,771 |
16 Apr 2018 | INR | 21.1 | 21.15 | 18.2 | 20.9 | 20.9 | -0.4 (-1.88%) | 1,590 |
13 Apr 2018 | INR | 21.75 | 21.75 | 21.15 | 21.3 | 21.3 | -0.45 (-2.07%) | 2,475 |
12 Apr 2018 | INR | 22.9 | 22.9 | 21.6 | 21.75 | 21.75 | -0.15 (-0.68%) | 2,398 |
11 Apr 2018 | INR | 21.85 | 22.2 | 21.8 | 21.9 | 21.9 | -0.05 (-0.23%) | 2,138 |
10 Apr 2018 | INR | 21.85 | 22.3 | 21.7 | 21.95 | 21.95 | +0.05 (+0.23%) | 1,419 |
9 Apr 2018 | INR | 22.25 | 22.3 | 21.35 | 21.9 | 21.9 | +0.45 (+2.10%) | 2,802 |
6 Apr 2018 | INR | 21.8 | 22.3 | 21.4 | 21.45 | 21.45 | -0.55 (-2.50%) | 3,391 |
5 Apr 2018 | INR | 23 | 24 | 20.9 | 22 | 22 | +0.6 (+2.80%) | 5,756 |
4 Apr 2018 | INR | 19.1 | 22.7 | 18.6 | 21.4 | 21.4 | +1.75 (+8.91%) | 47,398 |
3 Apr 2018 | INR | 19.9 | 19.95 | 19.15 | 19.65 | 19.65 | +0.05 (+0.26%) | 13,491 |
2 Apr 2018 | INR | 18.5 | 19.7 | 18.45 | 19.6 | 19.6 | +1.35 (+7.40%) | 7,650 |
28 Mar 2018 | INR | 18.8 | 19.2 | 17.85 | 18.25 | 18.25 | -1.05 (-5.44%) | 21,268 |
27 Mar 2018 | INR | 19.8 | 20.05 | 19.1 | 19.3 | 19.3 | +0.05 (+0.26%) | 2,782 |
26 Mar 2018 | INR | 20.5 | 20.5 | 19 | 19.25 | 19.25 | -1.1 (-5.41%) | 18,182 |
23 Mar 2018 | INR | 20.7 | 20.95 | 20 | 20.35 | 20.35 | -1 (-4.68%) | 12,799 |
22 Mar 2018 | INR | 21.25 | 21.9 | 21.05 | 21.35 | 21.35 | -0.55 (-2.51%) | 4,989 |
21 Mar 2018 | INR | 22 | 22.9 | 21.5 | 21.9 | 21.9 | +0.5 (+2.34%) | 3,299 |