Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 39.4 | 39.8 | 38.45 | 38.6 | 38.6 | -1 (-2.53%) | 34,726 |
7 May 2018 | INR | 39.6 | 40.35 | 37.95 | 39.6 | 39.6 | +1.35 (+3.53%) | 77,373 |
4 May 2018 | INR | 37.5 | 39.75 | 37.3 | 38.25 | 38.25 | +0.55 (+1.46%) | 80,143 |
3 May 2018 | INR | 37.9 | 38.45 | 37.05 | 37.7 | 37.7 | -0.75 (-1.95%) | 96,910 |
2 May 2018 | INR | 40.3 | 41.5 | 37.6 | 38.45 | 38.45 | -1.65 (-4.11%) | 188,364 |
30 Apr 2018 | INR | 39 | 41 | 38.35 | 40.1 | 40.1 | +1.75 (+4.56%) | 121,613 |
27 Apr 2018 | INR | 35.15 | 41.1 | 35 | 38.35 | 38.35 | +3.25 (+9.26%) | 225,662 |
26 Apr 2018 | INR | 37.1 | 37.1 | 35 | 35.1 | 35.1 | -2.6 (-6.90%) | 105,904 |
25 Apr 2018 | INR | 39 | 39 | 37.5 | 37.7 | 37.7 | -1.9 (-4.80%) | 25,460 |
24 Apr 2018 | INR | 40.4 | 40.75 | 39.5 | 39.6 | 39.6 | +0.45 (+1.15%) | 29,531 |
23 Apr 2018 | INR | 39.6 | 40.1 | 38.9 | 39.15 | 39.15 | +0.45 (+1.16%) | 86,080 |
20 Apr 2018 | INR | 38.2 | 39.25 | 36.9 | 38.7 | 38.7 | +0.9 (+2.38%) | 70,195 |
19 Apr 2018 | INR | 39.6 | 39.6 | 37 | 37.8 | 37.8 | -1.8 (-4.55%) | 93,569 |
18 Apr 2018 | INR | 41.8 | 41.95 | 39.2 | 39.6 | 39.6 | -2.15 (-5.15%) | 272,545 |
17 Apr 2018 | INR | 41 | 42.4 | 41 | 41.75 | 41.75 | +0.05 (+0.12%) | 53,865 |
16 Apr 2018 | INR | 41.15 | 42 | 41 | 41.7 | 41.7 | -0.25 (-0.60%) | 57,695 |
13 Apr 2018 | INR | 42.9 | 43.25 | 41.7 | 41.95 | 41.95 | -0.95 (-2.21%) | 41,435 |
12 Apr 2018 | INR | 44.6 | 45.65 | 42.75 | 42.9 | 42.9 | -1.95 (-4.35%) | 68,320 |
11 Apr 2018 | INR | 46.4 | 46.4 | 44.7 | 44.85 | 44.85 | -1.25 (-2.71%) | 56,785 |
10 Apr 2018 | INR | 44.8 | 47.35 | 44.65 | 46.1 | 46.1 | +2.35 (+5.37%) | 170,673 |
9 Apr 2018 | INR | 44 | 44 | 43.15 | 43.75 | 43.75 | +0.05 (+0.11%) | 53,488 |
6 Apr 2018 | INR | 42.95 | 43.9 | 42.8 | 43.7 | 43.7 | +0.95 (+2.22%) | 31,894 |
5 Apr 2018 | INR | 43 | 43.7 | 42.3 | 42.75 | 42.75 | +0.65 (+1.54%) | 45,436 |
4 Apr 2018 | INR | 42.95 | 44.2 | 41.75 | 42.1 | 42.1 | -0.55 (-1.29%) | 79,361 |
3 Apr 2018 | INR | 42.35 | 42.75 | 41.4 | 42.65 | 42.65 | +0.2 (+0.47%) | 60,811 |
2 Apr 2018 | INR | 41 | 42.9 | 40.9 | 42.45 | 42.45 | +1.6 (+3.92%) | 74,322 |
28 Mar 2018 | INR | 41.85 | 44 | 40.6 | 40.85 | 40.85 | -1.15 (-2.74%) | 75,233 |
27 Mar 2018 | INR | 40.3 | 42.4 | 40.3 | 42 | 42 | +1.45 (+3.58%) | 346,701 |
26 Mar 2018 | INR | 42 | 42.95 | 39.95 | 40.55 | 40.55 | -1.9 (-4.48%) | 369,807 |
23 Mar 2018 | INR | 44 | 44 | 42.2 | 42.45 | 42.45 | -2.5 (-5.56%) | 137,079 |