Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 24.6 | 25.8 | 23.8 | 25.75 | 25.75 | +1.15 (+4.67%) | 3,450 |
7 May 2018 | INR | 25.8 | 25.8 | 24.55 | 24.6 | 24.6 | -1.2 (-4.65%) | 2,800 |
4 May 2018 | INR | 26 | 26 | 25 | 25.8 | 25.8 | +0.65 (+2.58%) | 8,935 |
3 May 2018 | INR | 26.8 | 26.9 | 24.95 | 25.15 | 25.15 | -1.1 (-4.19%) | 12,100 |
2 May 2018 | INR | 26.75 | 26.75 | 25.75 | 26.25 | 26.25 | -0.5 (-1.87%) | 2,896 |
30 Apr 2018 | INR | 26.5 | 26.75 | 26.5 | 26.75 | 26.75 | -0.15 (-0.56%) | 15,995 |
27 Apr 2018 | INR | 27.45 | 27.45 | 25.5 | 26.9 | 26.9 | +0.75 (+2.87%) | 21,965 |
26 Apr 2018 | INR | 27.5 | 27.8 | 25.5 | 26.15 | 26.15 | -0.35 (-1.32%) | 37,929 |
25 Apr 2018 | INR | 26 | 26.5 | 25.75 | 26.5 | 26.5 | +0.05 (+0.19%) | 27,510 |
24 Apr 2018 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | +1.25 (+4.96%) | 37,232 |
23 Apr 2018 | INR | 25.2 | 25.2 | 24.25 | 25.2 | 25.2 | +1.2 (+5%) | 72,124 |
20 Apr 2018 | INR | 22.6 | 24 | 22.6 | 24 | 24 | +0.25 (+1.05%) | 5,070 |
19 Apr 2018 | INR | 22 | 24.15 | 22 | 23.75 | 23.75 | +0.75 (+3.26%) | 825 |
18 Apr 2018 | INR | 23.1 | 24 | 23 | 23 | 23 | 0.0 (0.0%) | 809 |
17 Apr 2018 | INR | 23 | 23 | 23 | 23 | 23 | +0.9 (+4.07%) | 22 |
16 Apr 2018 | INR | 23.5 | 23.5 | 22.1 | 22.1 | 22.1 | -1.1 (-4.74%) | 505 |
13 Apr 2018 | INR | 23.25 | 23.25 | 23 | 23.2 | 23.2 | +1 (+4.50%) | 2,420 |
12 Apr 2018 | INR | 23.05 | 23.05 | 22.2 | 22.2 | 22.2 | -0.85 (-3.69%) | 200 |
11 Apr 2018 | INR | 24.45 | 24.5 | 23 | 23.05 | 23.05 | -0.3 (-1.28%) | 8,725 |
10 Apr 2018 | INR | 22.85 | 23.95 | 22.85 | 23.35 | 23.35 | +0.5 (+2.19%) | 2,909 |
9 Apr 2018 | INR | 22.85 | 22.85 | 21.75 | 22.85 | 22.85 | 0.0 (0.0%) | 1,162 |
6 Apr 2018 | INR | 20.8 | 22.85 | 20.8 | 22.85 | 22.85 | +1.05 (+4.82%) | 50,635 |
5 Apr 2018 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +0.85 (+4.06%) | 106 |
4 Apr 2018 | INR | 22.5 | 22.5 | 20.45 | 20.95 | 20.95 | -0.55 (-2.56%) | 2,743 |
3 Apr 2018 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +0.95 (+4.62%) | 2,182 |
2 Apr 2018 | INR | 21.5 | 22.55 | 20.45 | 20.55 | 20.55 | -0.95 (-4.42%) | 30,324 |
28 Mar 2018 | INR | 21.95 | 21.95 | 21.5 | 21.5 | 21.5 | +0.25 (+1.18%) | 80 |
27 Mar 2018 | INR | 19.45 | 21.25 | 19.45 | 21.25 | 21.25 | +0.8 (+3.91%) | 1,262 |
26 Mar 2018 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 200 |
23 Mar 2018 | INR | 22 | 22 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 1,060 |