Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 6.7 | 6.97 | 6.55 | 6.7 | 6.7 | -0.07 (-1.03%) | 102,886 |
7 May 2018 | INR | 7.1 | 7.1 | 6.75 | 6.77 | 6.77 | -0.03 (-0.44%) | 143,920 |
4 May 2018 | INR | 6.99 | 6.99 | 6.72 | 6.8 | 6.8 | -0.02 (-0.29%) | 38,561 |
3 May 2018 | INR | 6.75 | 7.03 | 6.75 | 6.82 | 6.82 | -0.1 (-1.45%) | 29,593 |
2 May 2018 | INR | 6.72 | 7.08 | 6.72 | 6.92 | 6.92 | +0.09 (+1.32%) | 32,392 |
30 Apr 2018 | INR | 7.1 | 7.1 | 6.8 | 6.83 | 6.83 | -0.13 (-1.87%) | 35,893 |
27 Apr 2018 | INR | 7.05 | 7.05 | 6.9 | 6.96 | 6.96 | -0.02 (-0.29%) | 32,991 |
26 Apr 2018 | INR | 7.1 | 7.18 | 6.8 | 6.98 | 6.98 | -0.12 (-1.69%) | 43,962 |
25 Apr 2018 | INR | 7.29 | 7.3 | 7 | 7.1 | 7.1 | -0.11 (-1.53%) | 52,659 |
24 Apr 2018 | INR | 7.3 | 7.3 | 7 | 7.21 | 7.21 | +0.19 (+2.71%) | 36,958 |
23 Apr 2018 | INR | 7.19 | 7.4 | 7 | 7.02 | 7.02 | -0.04 (-0.57%) | 23,987 |
20 Apr 2018 | INR | 6.97 | 7.15 | 6.91 | 7.06 | 7.06 | +0.09 (+1.29%) | 6,858 |
19 Apr 2018 | INR | 7.05 | 7.1 | 6.9 | 6.97 | 6.97 | -0.06 (-0.85%) | 24,835 |
18 Apr 2018 | INR | 7.1 | 7.1 | 6.96 | 7.03 | 7.03 | -0.01 (-0.14%) | 12,198 |
17 Apr 2018 | INR | 7.09 | 7.28 | 7 | 7.04 | 7.04 | +0.09 (+1.29%) | 38,356 |
16 Apr 2018 | INR | 7 | 7 | 6.85 | 6.95 | 6.95 | -0.01 (-0.14%) | 24,151 |
13 Apr 2018 | INR | 7.37 | 7.37 | 6.92 | 6.96 | 6.96 | -0.23 (-3.20%) | 78,007 |
12 Apr 2018 | INR | 7.38 | 7.38 | 7.01 | 7.19 | 7.19 | -0.2 (-2.71%) | 45,152 |
11 Apr 2018 | INR | 7.21 | 7.47 | 7.18 | 7.39 | 7.39 | 0.0 (0.0%) | 17,518 |
10 Apr 2018 | INR | 7.85 | 7.85 | 7.2 | 7.39 | 7.39 | -0.16 (-2.12%) | 23,287 |
9 Apr 2018 | INR | 7.2 | 7.85 | 7.2 | 7.55 | 7.55 | +0.4 (+5.59%) | 99,337 |
6 Apr 2018 | INR | 6.87 | 7.28 | 6.87 | 7.15 | 7.15 | +0.2 (+2.88%) | 31,414 |
5 Apr 2018 | INR | 6.72 | 6.99 | 6.72 | 6.95 | 6.95 | +0.14 (+2.06%) | 23,213 |
4 Apr 2018 | INR | 6.71 | 7.03 | 6.71 | 6.81 | 6.81 | -0.12 (-1.73%) | 17,222 |
3 Apr 2018 | INR | 6.8 | 7.05 | 6.65 | 6.93 | 6.93 | +0.18 (+2.67%) | 31,618 |
2 Apr 2018 | INR | 6.75 | 6.79 | 6.51 | 6.75 | 6.75 | +0.24 (+3.69%) | 10,843 |
28 Mar 2018 | INR | 6.55 | 6.69 | 6.41 | 6.51 | 6.51 | -0.13 (-1.96%) | 23,825 |
27 Mar 2018 | INR | 6.85 | 6.85 | 6.53 | 6.64 | 6.64 | -0.08 (-1.19%) | 26,254 |
26 Mar 2018 | INR | 6.41 | 6.94 | 6.38 | 6.72 | 6.72 | +0.01 (+0.15%) | 77,810 |
23 Mar 2018 | INR | 6.8 | 6.94 | 6.62 | 6.71 | 6.71 | -0.14 (-2.04%) | 52,755 |