Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 32.5 | 32.5 | 30.95 | 31.25 | 31.25 | -1.3 (-3.99%) | 3,582 |
7 May 2018 | INR | 32.6 | 33 | 32.05 | 32.55 | 32.55 | -0.3 (-0.91%) | 850 |
4 May 2018 | INR | 33.45 | 33.9 | 32.5 | 32.85 | 32.85 | +0.1 (+0.31%) | 4,186 |
3 May 2018 | INR | 31.05 | 33.7 | 31 | 32.75 | 32.75 | +0.65 (+2.02%) | 18,965 |
2 May 2018 | INR | 34.5 | 34.5 | 32.1 | 32.1 | 32.1 | -1.5 (-4.46%) | 3,158 |
30 Apr 2018 | INR | 33.1 | 33.6 | 32.3 | 33.6 | 33.6 | -0.35 (-1.03%) | 11,595 |
27 Apr 2018 | INR | 34.2 | 34.85 | 33 | 33.95 | 33.95 | +0.05 (+0.15%) | 6,968 |
26 Apr 2018 | INR | 36 | 36.2 | 33 | 33.9 | 33.9 | -0.65 (-1.88%) | 6,791 |
25 Apr 2018 | INR | 35.1 | 36 | 34.2 | 34.55 | 34.55 | -1.35 (-3.76%) | 2,621 |
24 Apr 2018 | INR | 36.4 | 36.4 | 34.65 | 35.9 | 35.9 | -0.55 (-1.51%) | 8,210 |
23 Apr 2018 | INR | 35.5 | 37 | 34.05 | 36.45 | 36.45 | +1 (+2.82%) | 7,658 |
20 Apr 2018 | INR | 34.45 | 35.5 | 34.2 | 35.45 | 35.45 | -0.55 (-1.53%) | 2,985 |
19 Apr 2018 | INR | 34.05 | 36.5 | 33.4 | 36 | 36 | +0.9 (+2.56%) | 1,119 |
18 Apr 2018 | INR | 34.8 | 35.95 | 34.5 | 35.1 | 35.1 | -1.15 (-3.17%) | 5,160 |
17 Apr 2018 | INR | 37 | 37 | 33.5 | 36.25 | 36.25 | +1 (+2.84%) | 7,570 |
16 Apr 2018 | INR | 35.4 | 35.4 | 35.1 | 35.25 | 35.25 | -0.5 (-1.40%) | 1,040 |
13 Apr 2018 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | +0.1 (+0.28%) | 500 |
12 Apr 2018 | INR | 37.95 | 37.95 | 35.5 | 35.65 | 35.65 | -0.5 (-1.38%) | 850 |
11 Apr 2018 | INR | 38.6 | 38.6 | 35.8 | 36.15 | 36.15 | -0.8 (-2.17%) | 7,951 |
10 Apr 2018 | INR | 37 | 37 | 36.25 | 36.95 | 36.95 | -1.2 (-3.15%) | 3,100 |
9 Apr 2018 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | +1.25 (+3.39%) | 200 |
6 Apr 2018 | INR | 36.9 | 36.95 | 36.9 | 36.9 | 36.9 | 0.0 (0.0%) | 3,603 |
5 Apr 2018 | INR | 37 | 37 | 35.5 | 36.9 | 36.9 | +0.9 (+2.50%) | 5,060 |
4 Apr 2018 | INR | 35.95 | 36.95 | 35.95 | 36 | 36 | -0.9 (-2.44%) | 1,656 |
3 Apr 2018 | INR | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | -0.1 (-0.27%) | 1,000 |
2 Apr 2018 | INR | 36.75 | 37 | 36.75 | 37 | 37 | +1.75 (+4.96%) | 2,905 |
28 Mar 2018 | INR | 34.9 | 37.35 | 34.9 | 35.25 | 35.25 | -1.2 (-3.29%) | 295 |
27 Mar 2018 | INR | 35.9 | 36.95 | 34.8 | 36.45 | 36.45 | +0.7 (+1.96%) | 4,665 |
26 Mar 2018 | INR | 36.25 | 36.25 | 35.4 | 35.75 | 35.75 | -0.75 (-2.05%) | 7,215 |
23 Mar 2018 | INR | 36.25 | 36.5 | 34.5 | 36.5 | 36.5 | +0.35 (+0.97%) | 9,080 |