Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | INR | 123.5 | 125.8 | 122.6 | 123.65 | 123.65 | 0.0 (0.0%) | 61,670 |
8 May 2018 | INR | 128 | 128.9 | 123.4 | 123.65 | 123.65 | -10 (-7.48%) | 201,883 |
7 May 2018 | INR | 133.4 | 134.8 | 131.5 | 133.65 | 133.65 | +1.6 (+1.21%) | 72,206 |
4 May 2018 | INR | 130.7 | 132.6 | 130.4 | 132.05 | 132.05 | +0.75 (+0.57%) | 30,895 |
3 May 2018 | INR | 132.1 | 133.3 | 130.1 | 131.3 | 131.3 | -1.7 (-1.28%) | 48,000 |
2 May 2018 | INR | 136.25 | 137 | 131.9 | 133 | 133 | -3.15 (-2.31%) | 69,508 |
30 Apr 2018 | INR | 132.7 | 137.15 | 132 | 136.15 | 136.15 | +4.4 (+3.34%) | 72,230 |
27 Apr 2018 | INR | 133 | 134 | 131.3 | 131.75 | 131.75 | -0.55 (-0.42%) | 39,301 |
26 Apr 2018 | INR | 134.6 | 134.85 | 131.1 | 132.3 | 132.3 | +0.05 (+0.04%) | 675,740 |
25 Apr 2018 | INR | 131 | 135.6 | 130.15 | 132.25 | 132.25 | +1.6 (+1.22%) | 93,425 |
24 Apr 2018 | INR | 130.45 | 132.3 | 130.1 | 130.65 | 130.65 | +0.15 (+0.11%) | 21,362 |
23 Apr 2018 | INR | 132.55 | 133 | 130 | 130.5 | 130.5 | -1.95 (-1.47%) | 33,619 |
20 Apr 2018 | INR | 132 | 133.7 | 130.3 | 132.45 | 132.45 | +0.5 (+0.38%) | 66,623 |
19 Apr 2018 | INR | 131.7 | 132.5 | 129.8 | 131.95 | 131.95 | +1.35 (+1.03%) | 54,343 |
18 Apr 2018 | INR | 130.95 | 134.5 | 129.9 | 130.6 | 130.6 | +0.55 (+0.42%) | 175,061 |
17 Apr 2018 | INR | 126.95 | 131.4 | 126.5 | 130.05 | 130.05 | +3.75 (+2.97%) | 146,071 |
16 Apr 2018 | INR | 129.85 | 129.85 | 124.65 | 126.3 | 126.3 | -0.65 (-0.51%) | 35,951 |
13 Apr 2018 | INR | 127.6 | 128.55 | 126.3 | 126.95 | 126.95 | -0.6 (-0.47%) | 28,557 |
12 Apr 2018 | INR | 125.4 | 129.1 | 124.9 | 127.55 | 127.55 | +1.75 (+1.39%) | 69,687 |
11 Apr 2018 | INR | 126.5 | 127 | 124.2 | 125.8 | 125.8 | -1.55 (-1.22%) | 25,318 |
10 Apr 2018 | INR | 127.7 | 127.9 | 126.25 | 127.35 | 127.35 | +0.7 (+0.55%) | 30,609 |
9 Apr 2018 | INR | 125.8 | 128 | 125.8 | 126.65 | 126.65 | +0.85 (+0.68%) | 58,182 |
6 Apr 2018 | INR | 125.95 | 126.2 | 124.6 | 125.8 | 125.8 | +0.75 (+0.60%) | 49,327 |
5 Apr 2018 | INR | 123.35 | 126.3 | 123.35 | 125.05 | 125.05 | +1.9 (+1.54%) | 52,590 |
4 Apr 2018 | INR | 123.3 | 127.25 | 122 | 123.15 | 123.15 | +0.8 (+0.65%) | 131,900 |
3 Apr 2018 | INR | 121.75 | 123 | 119.8 | 122.35 | 122.35 | +0.8 (+0.66%) | 138,365 |
2 Apr 2018 | INR | 114.85 | 122.65 | 112.2 | 121.55 | 121.55 | +8.15 (+7.19%) | 888,608 |
28 Mar 2018 | INR | 114 | 115.1 | 112.85 | 113.4 | 113.4 | -0.75 (-0.66%) | 55,533 |
27 Mar 2018 | INR | 112.8 | 116.6 | 112.8 | 114.15 | 114.15 | +1.2 (+1.06%) | 87,539 |
26 Mar 2018 | INR | 114.95 | 114.95 | 112.3 | 112.95 | 112.95 | -2.25 (-1.95%) | 111,638 |