Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 135 | 135 | 128.75 | 129.8 | 129.8 | -1.45 (-1.10%) | 70,046 |
7 May 2018 | INR | 129.05 | 133.95 | 129.05 | 131.25 | 131.25 | +1.55 (+1.20%) | 7,554 |
4 May 2018 | INR | 128.55 | 131.4 | 127.15 | 129.7 | 129.7 | -0.6 (-0.46%) | 6,936 |
3 May 2018 | INR | 131.5 | 132.9 | 129.9 | 130.3 | 130.3 | -1.25 (-0.95%) | 3,727 |
2 May 2018 | INR | 131 | 134.8 | 130.5 | 131.55 | 131.55 | +0.6 (+0.46%) | 7,824 |
30 Apr 2018 | INR | 131.9 | 132.2 | 130.85 | 130.95 | 130.95 | -1.45 (-1.10%) | 1,947 |
27 Apr 2018 | INR | 133.05 | 133.6 | 131.55 | 132.4 | 132.4 | -0.65 (-0.49%) | 2,005 |
26 Apr 2018 | INR | 132.2 | 133.45 | 130.6 | 133.05 | 133.05 | +0.05 (+0.04%) | 1,341 |
25 Apr 2018 | INR | 133.75 | 133.75 | 132.5 | 133 | 133 | -0.6 (-0.45%) | 3,527 |
24 Apr 2018 | INR | 133.2 | 134.9 | 132.25 | 133.6 | 133.6 | +0.5 (+0.38%) | 7,017 |
23 Apr 2018 | INR | 134.4 | 137.25 | 132.5 | 133.1 | 133.1 | -1.3 (-0.97%) | 17,910 |
20 Apr 2018 | INR | 133.8 | 135.5 | 133.4 | 134.4 | 134.4 | +1.45 (+1.09%) | 6,272 |
19 Apr 2018 | INR | 135.4 | 135.4 | 129 | 132.95 | 132.95 | -0.45 (-0.34%) | 5,351 |
18 Apr 2018 | INR | 133.15 | 138 | 132 | 133.4 | 133.4 | -0.95 (-0.71%) | 10,803 |
17 Apr 2018 | INR | 134.4 | 134.8 | 130.55 | 134.35 | 134.35 | -0.15 (-0.11%) | 5,377 |
16 Apr 2018 | INR | 136.1 | 136.1 | 133.85 | 134.5 | 134.5 | -1.5 (-1.10%) | 8,664 |
13 Apr 2018 | INR | 135.4 | 137.5 | 133 | 136 | 136 | +0.3 (+0.22%) | 9,641 |
12 Apr 2018 | INR | 139.2 | 140 | 135.05 | 135.7 | 135.7 | -1.35 (-0.99%) | 19,416 |
11 Apr 2018 | INR | 134.5 | 138.1 | 133.5 | 137.05 | 137.05 | +2.75 (+2.05%) | 15,616 |
10 Apr 2018 | INR | 137.25 | 137.7 | 134 | 134.3 | 134.3 | -3.15 (-2.29%) | 3,148 |
9 Apr 2018 | INR | 136.7 | 137.85 | 135.05 | 137.45 | 137.45 | +0.7 (+0.51%) | 4,126 |
6 Apr 2018 | INR | 132.1 | 139.4 | 132.1 | 136.75 | 136.75 | +3.3 (+2.47%) | 30,662 |
5 Apr 2018 | INR | 131.9 | 134 | 129.65 | 133.45 | 133.45 | +4.05 (+3.13%) | 59,385 |
4 Apr 2018 | INR | 132 | 134.1 | 128.7 | 129.4 | 129.4 | -3.55 (-2.67%) | 5,213 |
3 Apr 2018 | INR | 131 | 133.7 | 131 | 132.95 | 132.95 | +0.85 (+0.64%) | 2,199 |
2 Apr 2018 | INR | 129 | 132.25 | 129 | 132.1 | 132.1 | +1.75 (+1.34%) | 5,697 |
28 Mar 2018 | INR | 130 | 139.4 | 129.55 | 130.35 | 130.35 | -1.25 (-0.95%) | 12,498 |
27 Mar 2018 | INR | 130 | 132.35 | 130 | 131.6 | 131.6 | +0.45 (+0.34%) | 13,175 |
26 Mar 2018 | INR | 127.5 | 132 | 127.5 | 131.15 | 131.15 | +2.4 (+1.86%) | 23,714 |
23 Mar 2018 | INR | 125.7 | 130 | 125.65 | 128.75 | 128.75 | -0.3 (-0.23%) | 12,014 |