Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 38.45 | 42.5 | 38.45 | 41.85 | 41.85 | +0.1 (+0.24%) | 4,980 |
7 May 2018 | INR | 40.1 | 41.85 | 40 | 41.75 | 41.75 | +0.65 (+1.58%) | 4,300 |
4 May 2018 | INR | 40.05 | 41.5 | 40 | 41.1 | 41.1 | +0.1 (+0.24%) | 2,505 |
3 May 2018 | INR | 41 | 41 | 41 | 41 | 41 | +0.55 (+1.36%) | 500 |
2 May 2018 | INR | 40.3 | 41.65 | 39.6 | 40.45 | 40.45 | -0.3 (-0.74%) | 4,966 |
30 Apr 2018 | INR | 41.5 | 41.5 | 40.35 | 40.75 | 40.75 | -0.75 (-1.81%) | 4,295 |
27 Apr 2018 | INR | 42.2 | 42.2 | 41.1 | 41.5 | 41.5 | -1.4 (-3.26%) | 19,652 |
26 Apr 2018 | INR | 44.5 | 45 | 42.5 | 42.9 | 42.9 | -0.95 (-2.17%) | 5,520 |
25 Apr 2018 | INR | 42.2 | 44 | 42 | 43.85 | 43.85 | +1.65 (+3.91%) | 6,181 |
24 Apr 2018 | INR | 44 | 44 | 41.15 | 42.2 | 42.2 | +1.2 (+2.93%) | 2,243 |
23 Apr 2018 | INR | 41.1 | 41.1 | 40.1 | 41 | 41 | +0.15 (+0.37%) | 4,212 |
20 Apr 2018 | INR | 40.25 | 41 | 40.05 | 40.85 | 40.85 | +0.75 (+1.87%) | 8,283 |
19 Apr 2018 | INR | 40.35 | 41 | 40 | 40.1 | 40.1 | -0.9 (-2.20%) | 5,448 |
18 Apr 2018 | INR | 42 | 42 | 41 | 41 | 41 | -0.9 (-2.15%) | 1,101 |
17 Apr 2018 | INR | 41 | 42 | 41 | 41.9 | 41.9 | +1.6 (+3.97%) | 3,153 |
16 Apr 2018 | INR | 40.25 | 41.1 | 40.25 | 40.3 | 40.3 | -0.8 (-1.95%) | 925 |
13 Apr 2018 | INR | 41 | 42.1 | 41 | 41.1 | 41.1 | -1.15 (-2.72%) | 5,263 |
12 Apr 2018 | INR | 41.1 | 44 | 41.1 | 42.25 | 42.25 | +0.3 (+0.72%) | 3,518 |
11 Apr 2018 | INR | 42.95 | 43.8 | 41 | 41.95 | 41.95 | +0.15 (+0.36%) | 4,565 |
10 Apr 2018 | INR | 41.5 | 43.9 | 41.5 | 41.8 | 41.8 | -0.2 (-0.48%) | 1,300 |
9 Apr 2018 | INR | 41.5 | 42.1 | 41.5 | 42 | 42 | -0.75 (-1.75%) | 1,005 |
6 Apr 2018 | INR | 43.65 | 43.7 | 41.2 | 42.75 | 42.75 | +0.75 (+1.79%) | 500 |
5 Apr 2018 | INR | 43 | 43 | 42 | 42 | 42 | -0.85 (-1.98%) | 700 |
4 Apr 2018 | INR | 41.55 | 42.85 | 41.55 | 42.85 | 42.85 | +0.55 (+1.30%) | 2,833 |
3 Apr 2018 | INR | 42 | 42.75 | 41.05 | 42.3 | 42.3 | +0.3 (+0.71%) | 10,820 |
2 Apr 2018 | INR | 42.85 | 42.85 | 40 | 42 | 42 | +1.8 (+4.48%) | 395 |
28 Mar 2018 | INR | 39.5 | 40.35 | 39 | 40.2 | 40.2 | +0.3 (+0.75%) | 4,101 |
27 Mar 2018 | INR | 38.8 | 41.55 | 38.8 | 39.9 | 39.9 | -1.2 (-2.92%) | 5,750 |
26 Mar 2018 | INR | 40 | 41.1 | 39 | 41.1 | 41.1 | +0.1 (+0.24%) | 30,543 |
23 Mar 2018 | INR | 40.5 | 42 | 40.45 | 41 | 41 | -0.9 (-2.15%) | 10,520 |