Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 2.5 | 2.6 | 2.36 | 2.45 | 2.45 | -0.03 (-1.21%) | 14,340 |
4 May 2018 | INR | 2.46 | 2.58 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 2,960 |
3 May 2018 | INR | 2.5 | 2.57 | 2.46 | 2.46 | 2.46 | -0.11 (-4.28%) | 2,246 |
2 May 2018 | INR | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 1,050 |
30 Apr 2018 | INR | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.07 (-2.65%) | 1,000 |
27 Apr 2018 | INR | 2.67 | 2.67 | 2.55 | 2.64 | 2.64 | -0.04 (-1.49%) | 7,856 |
26 Apr 2018 | INR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 7,100 |
25 Apr 2018 | INR | 2.83 | 2.83 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 1,202 |
24 Apr 2018 | INR | 2.81 | 2.81 | 2.7 | 2.7 | 2.7 | -0.11 (-3.91%) | 710 |
23 Apr 2018 | INR | 2.72 | 2.81 | 2.56 | 2.81 | 2.81 | +0.13 (+4.85%) | 28,403 |
20 Apr 2018 | INR | 2.58 | 2.82 | 2.58 | 2.68 | 2.68 | -0.02 (-0.74%) | 3,349 |
19 Apr 2018 | INR | 2.85 | 2.85 | 2.6 | 2.7 | 2.7 | -0.03 (-1.10%) | 4,245 |
18 Apr 2018 | INR | 2.95 | 2.95 | 2.7 | 2.73 | 2.73 | -0.09 (-3.19%) | 4,910 |
17 Apr 2018 | INR | 2.77 | 2.99 | 2.77 | 2.82 | 2.82 | -0.04 (-1.40%) | 12,700 |
16 Apr 2018 | INR | 2.89 | 2.98 | 2.78 | 2.86 | 2.86 | -0.03 (-1.04%) | 7,754 |
13 Apr 2018 | INR | 2.67 | 2.95 | 2.67 | 2.89 | 2.89 | +0.08 (+2.85%) | 35,085 |
12 Apr 2018 | INR | 2.76 | 3 | 2.76 | 2.81 | 2.81 | -0.08 (-2.77%) | 13,088 |
11 Apr 2018 | INR | 2.89 | 2.9 | 2.76 | 2.89 | 2.89 | -0.01 (-0.34%) | 5,050 |
10 Apr 2018 | INR | 2.7 | 2.9 | 2.64 | 2.9 | 2.9 | +0.13 (+4.69%) | 9,187 |
9 Apr 2018 | INR | 2.92 | 2.93 | 2.77 | 2.77 | 2.77 | -0.14 (-4.81%) | 8,593 |
6 Apr 2018 | INR | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 1,655 |
5 Apr 2018 | INR | 2.87 | 2.92 | 2.82 | 2.92 | 2.92 | +0.05 (+1.74%) | 12,815 |
4 Apr 2018 | INR | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.01 (-0.35%) | 436 |
3 Apr 2018 | INR | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 2,608 |
2 Apr 2018 | INR | 2.9 | 2.9 | 2.89 | 2.89 | 2.89 | -0.05 (-1.70%) | 2,119 |
28 Mar 2018 | INR | 3 | 3 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 589 |
27 Mar 2018 | INR | 3 | 3 | 3 | 3 | 3 | -0.04 (-1.32%) | 733 |
26 Mar 2018 | INR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 325 |
23 Mar 2018 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,112 |
22 Mar 2018 | INR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 520 |