Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 163.25 | 165.55 | 159.1 | 160.5 | 145.9091 | -1.7 (-1.05%) | 7,436 |
7 May 2018 | INR | 166 | 168.95 | 162.05 | 162.2 | 147.4545 | -3.3 (-1.99%) | 8,180 |
4 May 2018 | INR | 162.05 | 167.8 | 158.1 | 165.5 | 150.4545 | +6.75 (+4.25%) | 5,936 |
3 May 2018 | INR | 158.55 | 160.75 | 158.25 | 158.75 | 144.3182 | -1.45 (-0.91%) | 3,946 |
2 May 2018 | INR | 162.5 | 162.5 | 160 | 160.2 | 145.6364 | -2.2 (-1.35%) | 1,723 |
30 Apr 2018 | INR | 164 | 165.1 | 161 | 162.4 | 147.6364 | +1.3 (+0.81%) | 8,586 |
27 Apr 2018 | INR | 160.55 | 162.85 | 158.55 | 161.1 | 146.4545 | -0.35 (-0.22%) | 12,457 |
26 Apr 2018 | INR | 164.7 | 164.7 | 160.55 | 161.45 | 146.7727 | -2.9 (-1.76%) | 4,423 |
25 Apr 2018 | INR | 164.05 | 167.75 | 163 | 164.35 | 149.4091 | -2.15 (-1.29%) | 11,097 |
24 Apr 2018 | INR | 167.75 | 169.9 | 165 | 166.5 | 151.3636 | 0.0 (0.0%) | 5,217 |
23 Apr 2018 | INR | 166.5 | 168.5 | 166.05 | 166.5 | 151.3636 | -1.65 (-0.98%) | 5,694 |
20 Apr 2018 | INR | 166.4 | 169 | 165.5 | 168.15 | 152.8636 | +0.3 (+0.18%) | 4,592 |
19 Apr 2018 | INR | 166.05 | 171.05 | 166 | 167.85 | 152.5909 | +1.45 (+0.87%) | 3,552 |
18 Apr 2018 | INR | 168.35 | 169.8 | 166.1 | 166.4 | 151.2727 | -2.5 (-1.48%) | 6,404 |
17 Apr 2018 | INR | 169.85 | 169.9 | 168.3 | 168.9 | 153.5455 | -1.05 (-0.62%) | 4,798 |
16 Apr 2018 | INR | 170 | 172.85 | 169 | 169.95 | 154.5 | -2.6 (-1.51%) | 4,792 |
13 Apr 2018 | INR | 172 | 177 | 171 | 172.55 | 156.8636 | +3.55 (+2.10%) | 9,186 |
12 Apr 2018 | INR | 169 | 173.5 | 167.55 | 169 | 153.6364 | -1.65 (-0.97%) | 2,569 |
11 Apr 2018 | INR | 170.9 | 173.05 | 169.3 | 170.65 | 155.1364 | -2.2 (-1.27%) | 2,328 |
10 Apr 2018 | INR | 173.15 | 176.05 | 170 | 172.85 | 157.1364 | +0.75 (+0.44%) | 2,377 |
9 Apr 2018 | INR | 173 | 173.9 | 171.25 | 172.1 | 156.4545 | -0.4 (-0.23%) | 3,021 |
6 Apr 2018 | INR | 175.05 | 175.05 | 172 | 172.5 | 156.8182 | -2.05 (-1.17%) | 3,147 |
5 Apr 2018 | INR | 173.2 | 176 | 170.55 | 174.55 | 158.6818 | +2.45 (+1.42%) | 7,674 |
4 Apr 2018 | INR | 175.6 | 175.6 | 169 | 172.1 | 156.4545 | +0.95 (+0.56%) | 11,131 |
3 Apr 2018 | INR | 168 | 172 | 166 | 171.15 | 155.5909 | +1.95 (+1.15%) | 3,520 |
2 Apr 2018 | INR | 165.5 | 170 | 163.6 | 169.2 | 153.8182 | +3.7 (+2.24%) | 5,913 |
28 Mar 2018 | INR | 164.4 | 172.4 | 160 | 165.5 | 150.4545 | +1.1 (+0.67%) | 4,723 |
27 Mar 2018 | INR | 168 | 168 | 161.25 | 164.4 | 149.4545 | +4 (+2.49%) | 2,683 |
26 Mar 2018 | INR | 162.95 | 162.95 | 153.3 | 160.4 | 145.8182 | +1.25 (+0.79%) | 23,713 |
23 Mar 2018 | INR | 161.9 | 163.05 | 158.5 | 159.15 | 144.6818 | -4.85 (-2.96%) | 8,228 |