Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 4,223.15 | 4,272.35 | 4,200 | 4,211.5 | 4,211.5 | -36.3 (-0.85%) | 637 |
7 May 2018 | INR | 4,195 | 4,280 | 4,195 | 4,247.8 | 4,247.8 | +77.8 (+1.87%) | 772 |
4 May 2018 | INR | 4,285 | 4,287.55 | 4,143.05 | 4,170 | 4,170 | -101.2 (-2.37%) | 1,074 |
3 May 2018 | INR | 4,224 | 4,300 | 4,194.05 | 4,271.2 | 4,271.2 | +65.65 (+1.56%) | 1,177 |
2 May 2018 | INR | 4,290 | 4,328.3 | 4,173 | 4,205.55 | 4,205.55 | -80.05 (-1.87%) | 1,901 |
30 Apr 2018 | INR | 4,283 | 4,360 | 4,270 | 4,285.6 | 4,285.6 | -39.9 (-0.92%) | 1,908 |
27 Apr 2018 | INR | 4,220 | 4,349 | 4,220 | 4,325.5 | 4,325.5 | +137.75 (+3.29%) | 2,491 |
26 Apr 2018 | INR | 4,262.95 | 4,271.05 | 4,168 | 4,187.75 | 4,187.75 | -46.45 (-1.10%) | 1,882 |
25 Apr 2018 | INR | 4,205 | 4,285 | 4,185.65 | 4,234.2 | 4,234.2 | +32.3 (+0.77%) | 1,730 |
24 Apr 2018 | INR | 4,291.2 | 4,325.95 | 4,185.15 | 4,201.9 | 4,201.9 | -41.85 (-0.99%) | 1,260 |
23 Apr 2018 | INR | 4,311 | 4,367 | 4,215.95 | 4,243.75 | 4,243.75 | -65.1 (-1.51%) | 3,538 |
20 Apr 2018 | INR | 4,149 | 4,400 | 4,149 | 4,308.85 | 4,308.85 | +155.3 (+3.74%) | 5,570 |
19 Apr 2018 | INR | 4,109 | 4,190 | 4,109 | 4,153.55 | 4,153.55 | +49.8 (+1.21%) | 809 |
18 Apr 2018 | INR | 4,109 | 4,160 | 4,081.2 | 4,103.75 | 4,103.75 | -2.15 (-0.05%) | 1,057 |
17 Apr 2018 | INR | 4,116.05 | 4,164.85 | 4,073.45 | 4,105.9 | 4,105.9 | -18.5 (-0.45%) | 1,351 |
16 Apr 2018 | INR | 4,017.1 | 4,138.45 | 4,017.1 | 4,124.4 | 4,124.4 | +111.8 (+2.79%) | 2,035 |
13 Apr 2018 | INR | 4,030 | 4,084.8 | 3,990 | 4,012.6 | 4,012.6 | +4.4 (+0.11%) | 972 |
12 Apr 2018 | INR | 3,936.7 | 4,032 | 3,936.7 | 4,008.2 | 4,008.2 | +71.5 (+1.82%) | 1,206 |
11 Apr 2018 | INR | 3,918 | 3,960.9 | 3,865.05 | 3,936.7 | 3,936.7 | +11.5 (+0.29%) | 1,098 |
10 Apr 2018 | INR | 3,918.8 | 3,998.25 | 3,886.45 | 3,925.2 | 3,925.2 | -1.9 (-0.05%) | 636 |
9 Apr 2018 | INR | 3,903 | 3,955 | 3,889.85 | 3,927.1 | 3,927.1 | +5.6 (+0.14%) | 783 |
6 Apr 2018 | INR | 3,875 | 3,934 | 3,863.65 | 3,921.5 | 3,921.5 | +0.15 (+0.0%) | 349 |
5 Apr 2018 | INR | 3,949.1 | 3,979.95 | 3,885 | 3,921.35 | 3,921.35 | -2 (-0.05%) | 411 |
4 Apr 2018 | INR | 4,016.85 | 4,016.85 | 3,884.85 | 3,923.35 | 3,923.35 | -111.05 (-2.75%) | 1,270 |
3 Apr 2018 | INR | 4,039 | 4,050 | 3,900.75 | 4,034.4 | 4,034.4 | +91.75 (+2.33%) | 1,065 |
2 Apr 2018 | INR | 3,788.8 | 3,994.9 | 3,765.8 | 3,942.65 | 3,942.65 | +202 (+5.40%) | 1,634 |
28 Mar 2018 | INR | 3,750 | 3,799 | 3,692.05 | 3,740.65 | 3,740.65 | -32.55 (-0.86%) | 1,697 |
27 Mar 2018 | INR | 3,750 | 3,784.95 | 3,728 | 3,773.2 | 3,773.2 | +23.55 (+0.63%) | 1,012 |
26 Mar 2018 | INR | 3,760.2 | 3,760.65 | 3,730 | 3,749.65 | 3,749.65 | -52.6 (-1.38%) | 688 |
23 Mar 2018 | INR | 3,801.5 | 3,807 | 3,731.8 | 3,802.25 | 3,802.25 | -14.15 (-0.37%) | 2,553 |