Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 33 | 35.95 | 32.55 | 35.95 | 35.95 | +3.25 (+9.94%) | 453,786 |
7 May 2018 | INR | 32.8 | 33.45 | 32.6 | 32.7 | 32.7 | -0.2 (-0.61%) | 158,183 |
4 May 2018 | INR | 33.35 | 33.9 | 32.7 | 32.9 | 32.9 | -0.9 (-2.66%) | 142,837 |
3 May 2018 | INR | 34.4 | 34.5 | 33.6 | 33.8 | 33.8 | -0.8 (-2.31%) | 70,633 |
2 May 2018 | INR | 34.55 | 35.4 | 34.25 | 34.6 | 34.6 | 0.0 (0.0%) | 114,872 |
30 Apr 2018 | INR | 34.95 | 35.35 | 34.35 | 34.6 | 34.6 | 0.0 (0.0%) | 98,954 |
27 Apr 2018 | INR | 35.05 | 35.8 | 34 | 34.6 | 34.6 | 0.0 (0.0%) | 100,528 |
26 Apr 2018 | INR | 35.15 | 35.7 | 33.9 | 34.6 | 34.6 | -0.55 (-1.56%) | 190,479 |
25 Apr 2018 | INR | 37 | 37 | 34.7 | 35.15 | 35.15 | -1.3 (-3.57%) | 281,174 |
24 Apr 2018 | INR | 36.8 | 37.6 | 36.35 | 36.45 | 36.45 | -0.35 (-0.95%) | 166,093 |
23 Apr 2018 | INR | 36.35 | 37.75 | 36.35 | 36.8 | 36.8 | +0.25 (+0.68%) | 235,081 |
20 Apr 2018 | INR | 36.2 | 37 | 36.2 | 36.55 | 36.55 | -0.25 (-0.68%) | 137,104 |
19 Apr 2018 | INR | 36.85 | 37.4 | 36.5 | 36.8 | 36.8 | -0.05 (-0.14%) | 87,467 |
18 Apr 2018 | INR | 36.75 | 37.95 | 36.2 | 36.85 | 36.85 | +0.35 (+0.96%) | 249,426 |
17 Apr 2018 | INR | 37.1 | 37.1 | 36.4 | 36.5 | 36.5 | -0.45 (-1.22%) | 126,907 |
16 Apr 2018 | INR | 37 | 37.7 | 36.05 | 36.95 | 36.95 | -0.5 (-1.34%) | 179,721 |
13 Apr 2018 | INR | 37.5 | 38.25 | 37.4 | 37.45 | 37.45 | -0.05 (-0.13%) | 120,236 |
12 Apr 2018 | INR | 38.6 | 38.85 | 37.4 | 37.5 | 37.5 | -0.7 (-1.83%) | 221,728 |
11 Apr 2018 | INR | 36.75 | 38.5 | 36.15 | 38.2 | 38.2 | +1.45 (+3.95%) | 333,459 |
10 Apr 2018 | INR | 37 | 37.35 | 35.65 | 36.75 | 36.75 | -0.15 (-0.41%) | 176,024 |
9 Apr 2018 | INR | 37.15 | 37.9 | 36.5 | 36.9 | 36.9 | +0.05 (+0.14%) | 251,670 |
6 Apr 2018 | INR | 37.6 | 37.8 | 34.9 | 36.85 | 36.85 | -0.75 (-1.99%) | 661,739 |
5 Apr 2018 | INR | 37 | 37.6 | 36.4 | 37.6 | 37.6 | +1.75 (+4.88%) | 816,056 |
4 Apr 2018 | INR | 35.4 | 36.2 | 34.25 | 35.85 | 35.85 | +1.35 (+3.91%) | 743,280 |
3 Apr 2018 | INR | 33.2 | 34.5 | 33.2 | 34.5 | 34.5 | +1.6 (+4.86%) | 571,297 |
2 Apr 2018 | INR | 31.95 | 32.9 | 31.8 | 32.9 | 32.9 | +1.55 (+4.94%) | 102,190 |
28 Mar 2018 | INR | 31.25 | 32.45 | 30.65 | 31.35 | 31.35 | -0.15 (-0.48%) | 158,921 |
27 Mar 2018 | INR | 31.45 | 31.7 | 31.1 | 31.5 | 31.5 | +1.1 (+3.62%) | 119,838 |
26 Mar 2018 | INR | 30.65 | 31.05 | 29.55 | 30.4 | 30.4 | -0.25 (-0.82%) | 610,241 |
23 Mar 2018 | INR | 31.6 | 31.6 | 30.35 | 30.65 | 30.65 | -1.25 (-3.92%) | 199,215 |