Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 44.85 | 44.85 | 42.9 | 43.85 | 43.85 | +1.1 (+2.57%) | 21,975 |
7 May 2018 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | +2 (+4.91%) | 4,132 |
4 May 2018 | INR | 39.8 | 41.45 | 38.8 | 40.75 | 40.75 | +1.25 (+3.16%) | 3,931 |
3 May 2018 | INR | 39.35 | 42.4 | 39.35 | 39.5 | 39.5 | -1.5 (-3.66%) | 3,466 |
2 May 2018 | INR | 41.1 | 41.1 | 39.6 | 41 | 41 | +1.85 (+4.73%) | 28,096 |
30 Apr 2018 | INR | 38.05 | 41.7 | 38.05 | 39.15 | 39.15 | -0.6 (-1.51%) | 26,293 |
27 Apr 2018 | INR | 39.6 | 39.8 | 39.6 | 39.75 | 39.75 | -0.2 (-0.50%) | 1,501 |
26 Apr 2018 | INR | 39.5 | 40 | 38.9 | 39.95 | 39.95 | +0.5 (+1.27%) | 1,874 |
25 Apr 2018 | INR | 40 | 41.1 | 39.3 | 39.45 | 39.45 | -1.25 (-3.07%) | 402,752 |
24 Apr 2018 | INR | 41 | 43.25 | 40.7 | 40.7 | 40.7 | -0.55 (-1.33%) | 6,225 |
23 Apr 2018 | INR | 40.9 | 41.25 | 40.1 | 41.25 | 41.25 | +1.95 (+4.96%) | 6,650 |
20 Apr 2018 | INR | 39.6 | 41.75 | 39 | 39.3 | 39.3 | -1 (-2.48%) | 289,138 |
19 Apr 2018 | INR | 42 | 42 | 40.2 | 40.3 | 40.3 | -0.3 (-0.74%) | 433,182 |
18 Apr 2018 | INR | 40.05 | 41.5 | 40 | 40.6 | 40.6 | +0.05 (+0.12%) | 11,194 |
17 Apr 2018 | INR | 41.15 | 41.15 | 39.6 | 40.55 | 40.55 | +0.85 (+2.14%) | 452,340 |
16 Apr 2018 | INR | 39.55 | 40.5 | 39.55 | 39.7 | 39.7 | -1.1 (-2.70%) | 1,816 |
13 Apr 2018 | INR | 39.3 | 40.8 | 39.25 | 40.8 | 40.8 | +1.2 (+3.03%) | 507,975 |
12 Apr 2018 | INR | 39.55 | 40.4 | 39.55 | 39.6 | 39.6 | -0.8 (-1.98%) | 13,628 |
11 Apr 2018 | INR | 39.6 | 40.9 | 39.55 | 40.4 | 40.4 | +0.4 (+1%) | 38,124 |
10 Apr 2018 | INR | 41.25 | 41.25 | 39.6 | 40 | 40 | -1.25 (-3.03%) | 1,050 |
9 Apr 2018 | INR | 39.25 | 41.25 | 39.25 | 41.25 | 41.25 | +0.65 (+1.60%) | 1,459 |
6 Apr 2018 | INR | 40.7 | 40.7 | 40.5 | 40.6 | 40.6 | +1.1 (+2.78%) | 225 |
5 Apr 2018 | INR | 40.9 | 41.75 | 39.5 | 39.5 | 39.5 | -0.3 (-0.75%) | 502,657 |
4 Apr 2018 | INR | 40.8 | 41.4 | 39.65 | 39.8 | 39.8 | -1 (-2.45%) | 3,031 |
3 Apr 2018 | INR | 39.95 | 40.8 | 39.6 | 40.8 | 40.8 | -0.2 (-0.49%) | 2,008 |
2 Apr 2018 | INR | 40.65 | 41 | 39.55 | 41 | 41 | +1.7 (+4.33%) | 1,301 |
28 Mar 2018 | INR | 39 | 40.65 | 38.95 | 39.3 | 39.3 | -1.65 (-4.03%) | 1,810 |
27 Mar 2018 | INR | 39.5 | 40.95 | 39 | 40.95 | 40.95 | +0.95 (+2.38%) | 3,210 |
26 Mar 2018 | INR | 40 | 40 | 40 | 40 | 40 | -1.7 (-4.08%) | 1,647 |
23 Mar 2018 | INR | 41.75 | 41.75 | 39.7 | 41.7 | 41.7 | -0.05 (-0.12%) | 13,673 |