Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 30.2 | 30.5 | 30 | 30.05 | 30.05 | -1.1 (-3.53%) | 502 |
7 May 2018 | INR | 30.8 | 33 | 30.8 | 31.15 | 31.15 | +0.65 (+2.13%) | 6,146 |
4 May 2018 | INR | 30.25 | 31.1 | 29.2 | 30.5 | 30.5 | -0.35 (-1.13%) | 1,487 |
3 May 2018 | INR | 31.05 | 31.25 | 30 | 30.85 | 30.85 | +0.25 (+0.82%) | 821 |
2 May 2018 | INR | 32 | 32.25 | 30 | 30.6 | 30.6 | -1.95 (-5.99%) | 15,742 |
30 Apr 2018 | INR | 34 | 34.85 | 32 | 32.55 | 32.55 | -0.5 (-1.51%) | 4,594 |
27 Apr 2018 | INR | 33.15 | 34.45 | 32.2 | 33.05 | 33.05 | -1.55 (-4.48%) | 3,834 |
26 Apr 2018 | INR | 31.5 | 35.2 | 31.5 | 34.6 | 34.6 | +2.35 (+7.29%) | 6,603 |
25 Apr 2018 | INR | 37.35 | 37.35 | 31.65 | 32.25 | 32.25 | -2.75 (-7.86%) | 1,959 |
24 Apr 2018 | INR | 35 | 35 | 35 | 35 | 35 | -0.15 (-0.43%) | 100 |
23 Apr 2018 | INR | 36 | 37.95 | 34 | 35.15 | 35.15 | -1.4 (-3.83%) | 431 |
20 Apr 2018 | INR | 34.5 | 36.55 | 34.5 | 36.55 | 36.55 | +2.05 (+5.94%) | 551 |
19 Apr 2018 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | -0.35 (-1.00%) | 1 |
18 Apr 2018 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | +1.95 (+5.93%) | 0 |
17 Apr 2018 | INR | 36.75 | 36.75 | 32.75 | 32.9 | 32.9 | -1.1 (-3.24%) | 213 |
16 Apr 2018 | INR | 36.7 | 36.7 | 33.5 | 34 | 34 | -0.7 (-2.02%) | 1,577 |
13 Apr 2018 | INR | 33 | 35.45 | 33 | 34.7 | 34.7 | -0.45 (-1.28%) | 1,492 |
12 Apr 2018 | INR | 32.25 | 36.25 | 32.25 | 35.15 | 35.15 | +1.45 (+4.30%) | 552 |
11 Apr 2018 | INR | 33.25 | 34.85 | 33.05 | 33.7 | 33.7 | -1.8 (-5.07%) | 927 |
10 Apr 2018 | INR | 34.05 | 36.8 | 34.05 | 35.5 | 35.5 | +0.8 (+2.31%) | 3,557 |
9 Apr 2018 | INR | 38.7 | 38.7 | 34.5 | 34.7 | 34.7 | -0.65 (-1.84%) | 1,436 |
6 Apr 2018 | INR | 36.4 | 36.4 | 34.2 | 35.35 | 35.35 | +0.25 (+0.71%) | 3,504 |
5 Apr 2018 | INR | 33.3 | 36.4 | 32.5 | 35.1 | 35.1 | +3.1 (+9.69%) | 26,300 |
4 Apr 2018 | INR | 32.95 | 33.05 | 31.95 | 32 | 32 | +0.4 (+1.27%) | 3,055 |
3 Apr 2018 | INR | 30.05 | 32.85 | 30 | 31.6 | 31.6 | +0.85 (+2.76%) | 14,609 |
2 Apr 2018 | INR | 30 | 30.75 | 30 | 30.75 | 30.75 | +0.9 (+3.02%) | 1,139 |
28 Mar 2018 | INR | 28.15 | 30.5 | 28.15 | 29.85 | 29.85 | 0.0 (0.0%) | 3,480 |
27 Mar 2018 | INR | 29.85 | 30 | 28.65 | 29.85 | 29.85 | +1.7 (+6.04%) | 61 |
26 Mar 2018 | INR | 28 | 29.05 | 27.25 | 28.15 | 28.15 | -0.25 (-0.88%) | 4,154 |
23 Mar 2018 | INR | 28.95 | 29.75 | 27.25 | 28.4 | 28.4 | -0.95 (-3.24%) | 5,477 |