Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,423.8 | 1,434 | 1,413.85 | 1,427.75 | 1,427.75 | -6.7 (-0.47%) | 10,625 |
7 May 2018 | INR | 1,440 | 1,452 | 1,426.45 | 1,434.45 | 1,434.45 | +10.45 (+0.73%) | 16,636 |
4 May 2018 | INR | 1,430.8 | 1,488.85 | 1,413.25 | 1,424 | 1,424 | -26.1 (-1.80%) | 95,589 |
3 May 2018 | INR | 1,413.65 | 1,454.7 | 1,359.15 | 1,450.1 | 1,450.1 | +41 (+2.91%) | 30,819 |
2 May 2018 | INR | 1,449.75 | 1,450 | 1,378.5 | 1,409.1 | 1,409.1 | -35.15 (-2.43%) | 36,099 |
30 Apr 2018 | INR | 1,440 | 1,464.95 | 1,432.85 | 1,444.25 | 1,444.25 | +15.15 (+1.06%) | 39,914 |
27 Apr 2018 | INR | 1,408.2 | 1,437.5 | 1,401 | 1,429.1 | 1,429.1 | +32.1 (+2.30%) | 14,249 |
26 Apr 2018 | INR | 1,424 | 1,424 | 1,392.65 | 1,397 | 1,397 | -3.5 (-0.25%) | 10,436 |
25 Apr 2018 | INR | 1,375 | 1,410.75 | 1,367 | 1,400.5 | 1,400.5 | +32.9 (+2.41%) | 19,136 |
24 Apr 2018 | INR | 1,382.2 | 1,424.55 | 1,362.35 | 1,367.6 | 1,367.6 | -4.7 (-0.34%) | 15,570 |
23 Apr 2018 | INR | 1,357.95 | 1,377.4 | 1,315.45 | 1,372.3 | 1,372.3 | +53.95 (+4.09%) | 14,906 |
20 Apr 2018 | INR | 1,341 | 1,341 | 1,310 | 1,318.35 | 1,318.35 | -13.1 (-0.98%) | 5,177 |
19 Apr 2018 | INR | 1,334.05 | 1,341 | 1,321.1 | 1,331.45 | 1,331.45 | +8.5 (+0.64%) | 5,166 |
18 Apr 2018 | INR | 1,333.7 | 1,342 | 1,320 | 1,322.95 | 1,322.95 | -9 (-0.68%) | 5,551 |
17 Apr 2018 | INR | 1,359.9 | 1,359.9 | 1,327.4 | 1,331.95 | 1,331.95 | +0.25 (+0.02%) | 10,750 |
16 Apr 2018 | INR | 1,311.3 | 1,339.85 | 1,311.15 | 1,331.7 | 1,331.7 | +16.35 (+1.24%) | 10,366 |
13 Apr 2018 | INR | 1,333.25 | 1,341.5 | 1,312.15 | 1,315.35 | 1,315.35 | -9.65 (-0.73%) | 5,758 |
12 Apr 2018 | INR | 1,303.9 | 1,342.5 | 1,292 | 1,325 | 1,325 | +21.1 (+1.62%) | 23,798 |
11 Apr 2018 | INR | 1,299.3 | 1,309.95 | 1,270.7 | 1,303.9 | 1,303.9 | +18.05 (+1.40%) | 9,623 |
10 Apr 2018 | INR | 1,301.05 | 1,314.9 | 1,271.25 | 1,285.85 | 1,285.85 | -10.5 (-0.81%) | 19,329 |
9 Apr 2018 | INR | 1,269.9 | 1,311.65 | 1,248.35 | 1,296.35 | 1,296.35 | +51.05 (+4.10%) | 20,783 |
6 Apr 2018 | INR | 1,262.05 | 1,266.1 | 1,236.5 | 1,245.3 | 1,245.3 | -10.05 (-0.80%) | 8,224 |
5 Apr 2018 | INR | 1,250.05 | 1,274.65 | 1,231.4 | 1,255.35 | 1,255.35 | -5.65 (-0.45%) | 17,044 |
4 Apr 2018 | INR | 1,249.65 | 1,280 | 1,249.65 | 1,261 | 1,261 | +13.15 (+1.05%) | 11,108 |
3 Apr 2018 | INR | 1,236.75 | 1,257.6 | 1,223 | 1,247.85 | 1,247.85 | +12.45 (+1.01%) | 6,505 |
2 Apr 2018 | INR | 1,236.1 | 1,239.1 | 1,221.95 | 1,235.4 | 1,235.4 | +19.25 (+1.58%) | 1,575 |
28 Mar 2018 | INR | 1,234.9 | 1,242.7 | 1,210.05 | 1,216.15 | 1,216.15 | -28.25 (-2.27%) | 8,979 |
27 Mar 2018 | INR | 1,236.65 | 1,258 | 1,230 | 1,244.4 | 1,244.4 | +19.6 (+1.60%) | 12,363 |
26 Mar 2018 | INR | 1,217 | 1,239.15 | 1,191.5 | 1,224.8 | 1,224.8 | -4.45 (-0.36%) | 20,379 |
23 Mar 2018 | INR | 1,210 | 1,233.95 | 1,207.55 | 1,229.25 | 1,229.25 | -3.75 (-0.30%) | 6,820 |