Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | INR | 4.41 | 4.5 | 4.37 | 4.46 | 4.46 | +0.06 (+1.36%) | 70,750 |
23 May 2018 | INR | 4.42 | 4.57 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 12,412 |
22 May 2018 | INR | 4.37 | 4.49 | 4.32 | 4.44 | 4.44 | -0.06 (-1.33%) | 18,198 |
21 May 2018 | INR | 4.56 | 4.63 | 4.47 | 4.5 | 4.5 | -0.15 (-3.23%) | 28,370 |
18 May 2018 | INR | 4.8 | 4.8 | 4.6 | 4.65 | 4.65 | -0.09 (-1.90%) | 2,010 |
17 May 2018 | INR | 4.37 | 4.74 | 4.37 | 4.74 | 4.74 | +0.17 (+3.72%) | 13,010 |
16 May 2018 | INR | 4.8 | 4.8 | 4.5 | 4.57 | 4.57 | -0.08 (-1.72%) | 154,150 |
15 May 2018 | INR | 4.81 | 5 | 4.65 | 4.65 | 4.65 | -0.28 (-5.68%) | 67,761 |
14 May 2018 | INR | 4.82 | 5 | 4.78 | 4.93 | 4.93 | -0.06 (-1.20%) | 63,987 |
11 May 2018 | INR | 5.18 | 5.18 | 4.82 | 4.99 | 4.99 | -0.08 (-1.58%) | 31,794 |
10 May 2018 | INR | 5 | 5.25 | 4.9 | 5.07 | 5.07 | +0.06 (+1.20%) | 133,563 |
9 May 2018 | INR | 5.14 | 5.14 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 11,586 |
8 May 2018 | INR | 4.8 | 5.1 | 4.7 | 5.05 | 5.05 | +0.14 (+2.85%) | 35,047 |
7 May 2018 | INR | 5.26 | 5.38 | 4.89 | 4.91 | 4.91 | -0.51 (-9.41%) | 100,860 |
4 May 2018 | INR | 5.4 | 5.58 | 5.27 | 5.42 | 5.42 | +0.01 (+0.18%) | 17,867 |
3 May 2018 | INR | 5.88 | 5.88 | 5.1 | 5.41 | 5.41 | +0.03 (+0.56%) | 55,207 |
2 May 2018 | INR | 5.4 | 5.5 | 5.21 | 5.38 | 5.38 | -0.26 (-4.61%) | 115,130 |
30 Apr 2018 | INR | 5.59 | 5.8 | 5.45 | 5.64 | 5.64 | +0.02 (+0.36%) | 101,371 |
27 Apr 2018 | INR | 5.8 | 5.8 | 5.52 | 5.62 | 5.62 | -0.13 (-2.26%) | 31,811 |
26 Apr 2018 | INR | 5.75 | 5.9 | 5.62 | 5.75 | 5.75 | -0.08 (-1.37%) | 9,440 |
25 Apr 2018 | INR | 5.82 | 5.92 | 5.72 | 5.83 | 5.83 | +0.01 (+0.17%) | 14,638 |
24 Apr 2018 | INR | 5.86 | 6.1 | 5.71 | 5.82 | 5.82 | -0.28 (-4.59%) | 44,630 |
23 Apr 2018 | INR | 5.85 | 6.2 | 5.85 | 6.1 | 6.1 | +0.02 (+0.33%) | 25,880 |
20 Apr 2018 | INR | 6 | 6.16 | 5.85 | 6.08 | 6.08 | -0.09 (-1.46%) | 40,308 |
19 Apr 2018 | INR | 6.19 | 6.19 | 6.03 | 6.17 | 6.17 | 0.0 (0.0%) | 9,185 |
18 Apr 2018 | INR | 6.01 | 6.3 | 5.95 | 6.17 | 6.17 | -0.07 (-1.12%) | 39,880 |
17 Apr 2018 | INR | 6.05 | 6.37 | 6 | 6.24 | 6.24 | +0.2 (+3.31%) | 50,054 |
16 Apr 2018 | INR | 5.82 | 6.24 | 5.82 | 6.04 | 6.04 | +0.05 (+0.83%) | 29,873 |
13 Apr 2018 | INR | 6.32 | 6.32 | 5.92 | 5.99 | 5.99 | -0.33 (-5.22%) | 51,851 |
12 Apr 2018 | INR | 6.48 | 6.48 | 6.25 | 6.32 | 6.32 | -0.1 (-1.56%) | 12,767 |