Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 35.35 | 35.35 | 33.25 | 33.35 | 33.35 | -0.45 (-1.33%) | 3,388 |
4 May 2018 | INR | 34 | 34 | 33.15 | 33.8 | 33.8 | -0.2 (-0.59%) | 800 |
3 May 2018 | INR | 34.65 | 34.65 | 33.05 | 34 | 34 | +1 (+3.03%) | 1,931 |
2 May 2018 | INR | 34.65 | 34.65 | 33 | 33 | 33 | -1 (-2.94%) | 1,154 |
30 Apr 2018 | INR | 35.35 | 38 | 33.1 | 34 | 34 | -0.8 (-2.30%) | 8,161 |
27 Apr 2018 | INR | 34.3 | 34.9 | 32.65 | 34.8 | 34.8 | +0.55 (+1.61%) | 3,176 |
26 Apr 2018 | INR | 34.35 | 34.35 | 32.75 | 34.25 | 34.25 | +0.85 (+2.54%) | 1,096 |
25 Apr 2018 | INR | 35.3 | 35.3 | 33.35 | 33.4 | 33.4 | -0.7 (-2.05%) | 1,401 |
24 Apr 2018 | INR | 38 | 38 | 32.2 | 34.1 | 34.1 | -0.85 (-2.43%) | 2,683 |
23 Apr 2018 | INR | 37.7 | 37.7 | 33.3 | 34.95 | 34.95 | +0.05 (+0.14%) | 113 |
20 Apr 2018 | INR | 35.8 | 35.8 | 34.9 | 34.9 | 34.9 | +0.9 (+2.65%) | 231 |
19 Apr 2018 | INR | 35.75 | 35.75 | 34 | 34 | 34 | +0.1 (+0.29%) | 928 |
18 Apr 2018 | INR | 36.95 | 36.95 | 32.5 | 33.9 | 33.9 | -0.75 (-2.16%) | 13,454 |
17 Apr 2018 | INR | 34.25 | 36 | 33.1 | 34.65 | 34.65 | -0.35 (-1%) | 277 |
16 Apr 2018 | INR | 35.8 | 35.8 | 35 | 35 | 35 | 0.0 (0.0%) | 204 |
13 Apr 2018 | INR | 36.5 | 36.5 | 35 | 35 | 35 | -0.8 (-2.23%) | 3,435 |
12 Apr 2018 | INR | 36 | 36.5 | 35.65 | 35.8 | 35.8 | -0.7 (-1.92%) | 4,299 |
11 Apr 2018 | INR | 37.55 | 37.55 | 36.5 | 36.5 | 36.5 | -0.6 (-1.62%) | 525 |
10 Apr 2018 | INR | 37 | 37.5 | 36.8 | 37.1 | 37.1 | -0.2 (-0.54%) | 2,650 |
9 Apr 2018 | INR | 34.5 | 40 | 34.5 | 37.3 | 37.3 | +2.8 (+8.12%) | 18,362 |
6 Apr 2018 | INR | 34.5 | 35.5 | 34.5 | 34.5 | 34.5 | +0.5 (+1.47%) | 525 |
5 Apr 2018 | INR | 33.5 | 35 | 33.5 | 34 | 34 | -0.95 (-2.72%) | 2,031 |
4 Apr 2018 | INR | 33 | 35.2 | 32.3 | 34.95 | 34.95 | +1.7 (+5.11%) | 1,502 |
3 Apr 2018 | INR | 32.05 | 35.5 | 32.05 | 33.25 | 33.25 | -1.65 (-4.73%) | 1,130 |
2 Apr 2018 | INR | 32.05 | 34.9 | 32.05 | 34.9 | 34.9 | +0.9 (+2.65%) | 211 |
28 Mar 2018 | INR | 35.5 | 35.5 | 34 | 34 | 34 | 0.0 (0.0%) | 2 |
27 Mar 2018 | INR | 32.5 | 34.5 | 32.05 | 34 | 34 | +1.9 (+5.92%) | 1,646 |
26 Mar 2018 | INR | 34.9 | 34.9 | 31.25 | 32.1 | 32.1 | +0.05 (+0.16%) | 2,453 |
23 Mar 2018 | INR | 32 | 33.85 | 31.3 | 32.05 | 32.05 | -2.9 (-8.30%) | 2,042 |
22 Mar 2018 | INR | 32.8 | 35 | 32.4 | 34.95 | 34.95 | +1.55 (+4.64%) | 4,005 |