Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 114.85 | 115.35 | 113.5 | 114.05 | 114.05 | +1.8 (+1.60%) | 45,724 |
7 May 2018 | INR | 108.15 | 116 | 107.75 | 112.25 | 112.25 | +6.35 (+6.00%) | 39,000 |
4 May 2018 | INR | 103.85 | 106.2 | 103.8 | 105.9 | 105.9 | +1.85 (+1.78%) | 3,901 |
3 May 2018 | INR | 103.9 | 104.45 | 103.75 | 104.05 | 104.05 | -0.95 (-0.90%) | 1,341 |
2 May 2018 | INR | 105.2 | 105.2 | 104.6 | 105 | 105 | -0.35 (-0.33%) | 1,843 |
30 Apr 2018 | INR | 105.45 | 106.45 | 104.65 | 105.35 | 105.35 | +0.35 (+0.33%) | 2,580 |
27 Apr 2018 | INR | 105.25 | 105.55 | 104.7 | 105 | 105 | +0.45 (+0.43%) | 1,690 |
26 Apr 2018 | INR | 105.6 | 105.6 | 104.5 | 104.55 | 104.55 | -0.5 (-0.48%) | 1,602 |
25 Apr 2018 | INR | 105.05 | 106 | 105 | 105.05 | 105.05 | -0.45 (-0.43%) | 5,185 |
24 Apr 2018 | INR | 106.15 | 106.65 | 105.3 | 105.5 | 105.5 | -0.45 (-0.42%) | 1,397 |
23 Apr 2018 | INR | 105.4 | 106.7 | 105.05 | 105.95 | 105.95 | +1 (+0.95%) | 4,285 |
20 Apr 2018 | INR | 105.2 | 105.75 | 104.3 | 104.95 | 104.95 | +0.15 (+0.14%) | 7,186 |
19 Apr 2018 | INR | 104.55 | 105.9 | 104 | 104.8 | 104.8 | -0.45 (-0.43%) | 2,229 |
18 Apr 2018 | INR | 105.15 | 105.9 | 105 | 105.25 | 105.25 | -0.25 (-0.24%) | 6,404 |
17 Apr 2018 | INR | 105.6 | 105.75 | 104.85 | 105.5 | 105.5 | -0.05 (-0.05%) | 1,979 |
16 Apr 2018 | INR | 105.65 | 105.95 | 105.15 | 105.55 | 105.55 | -0.1 (-0.09%) | 3,604 |
13 Apr 2018 | INR | 106.6 | 106.65 | 105.5 | 105.65 | 105.65 | -1.3 (-1.22%) | 7,685 |
12 Apr 2018 | INR | 107.8 | 107.8 | 106.5 | 106.95 | 106.95 | -0.05 (-0.05%) | 1,918 |
11 Apr 2018 | INR | 106.8 | 108.5 | 105.3 | 107 | 107 | -0.15 (-0.14%) | 24,071 |
10 Apr 2018 | INR | 108 | 110.5 | 106.25 | 107.15 | 107.15 | -1.55 (-1.43%) | 17,629 |
9 Apr 2018 | INR | 107.95 | 110 | 106 | 108.7 | 108.7 | +5.2 (+5.02%) | 75,506 |
6 Apr 2018 | INR | 117.95 | 117.95 | 102.1 | 103.5 | 103.5 | -4 (-3.72%) | 122,752 |
5 Apr 2018 | INR | 96.5 | 107.5 | 96.5 | 107.5 | 107.5 | +17.9 (+19.98%) | 196,392 |
4 Apr 2018 | INR | 84.5 | 93 | 84.5 | 89.6 | 89.6 | +1.6 (+1.82%) | 5,004 |
3 Apr 2018 | INR | 85.95 | 91.4 | 84.1 | 88 | 88 | +2.4 (+2.80%) | 6,739 |
2 Apr 2018 | INR | 79.1 | 86.35 | 79.1 | 85.6 | 85.6 | +2.55 (+3.07%) | 6,154 |
28 Mar 2018 | INR | 85.05 | 85.05 | 80 | 83.05 | 83.05 | -4 (-4.60%) | 10,068 |
27 Mar 2018 | INR | 86.15 | 89 | 86.15 | 87.05 | 87.05 | +2.4 (+2.84%) | 6,081 |
26 Mar 2018 | INR | 84.85 | 85 | 84.3 | 84.65 | 84.65 | +1.2 (+1.44%) | 3,055 |
23 Mar 2018 | INR | 85 | 85 | 81 | 83.45 | 83.45 | -0.75 (-0.89%) | 12,726 |