Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 3,752.05 | 3,790 | 3,752.05 | 3,790 | 3,790 | -11 (-0.29%) | 2 |
4 May 2018 | INR | 3,800 | 3,849.9 | 3,800 | 3,801 | 3,801 | -32.75 (-0.85%) | 58 |
3 May 2018 | INR | 3,898 | 3,898 | 3,823 | 3,833.75 | 3,833.75 | -39.9 (-1.03%) | 120 |
2 May 2018 | INR | 3,865.1 | 3,929.85 | 3,851.1 | 3,873.65 | 3,873.65 | -63.3 (-1.61%) | 495 |
30 Apr 2018 | INR | 3,851.05 | 3,941 | 3,851.05 | 3,936.95 | 3,936.95 | +87.85 (+2.28%) | 18 |
27 Apr 2018 | INR | 3,740.25 | 3,945.8 | 3,740.25 | 3,849.1 | 3,849.1 | -2.3 (-0.06%) | 97 |
26 Apr 2018 | INR | 3,852 | 3,866 | 3,844 | 3,851.4 | 3,851.4 | -38.6 (-0.99%) | 50 |
25 Apr 2018 | INR | 3,853 | 3,890.55 | 3,825 | 3,890 | 3,890 | -9.9 (-0.25%) | 23 |
24 Apr 2018 | INR | 3,800.05 | 3,909.5 | 3,800 | 3,899.9 | 3,899.9 | +35.2 (+0.91%) | 5,617 |
23 Apr 2018 | INR | 3,840 | 3,874.2 | 3,840 | 3,864.7 | 3,864.7 | +52.2 (+1.37%) | 83 |
20 Apr 2018 | INR | 3,794 | 3,825 | 3,794 | 3,812.5 | 3,812.5 | +3.3 (+0.09%) | 83 |
19 Apr 2018 | INR | 3,681.9 | 3,826 | 3,681.9 | 3,809.2 | 3,809.2 | +65.6 (+1.75%) | 39 |
18 Apr 2018 | INR | 3,706.6 | 3,774.95 | 3,706.6 | 3,743.6 | 3,743.6 | -36.4 (-0.96%) | 26 |
17 Apr 2018 | INR | 3,760 | 3,780 | 3,760 | 3,780 | 3,780 | +22 (+0.59%) | 10 |
16 Apr 2018 | INR | 3,948 | 3,948 | 3,750.65 | 3,758 | 3,758 | +18.15 (+0.49%) | 30 |
13 Apr 2018 | INR | 3,726.6 | 3,739.85 | 3,726.6 | 3,739.85 | 3,739.85 | -15.6 (-0.42%) | 2 |
12 Apr 2018 | INR | 3,793 | 3,793 | 3,740.05 | 3,755.45 | 3,755.45 | +29.45 (+0.79%) | 26 |
11 Apr 2018 | INR | 3,722 | 3,772 | 3,722 | 3,726 | 3,726 | -19.1 (-0.51%) | 5 |
10 Apr 2018 | INR | 3,725 | 3,753.9 | 3,725 | 3,745.1 | 3,745.1 | +3.1 (+0.08%) | 26 |
9 Apr 2018 | INR | 3,742 | 3,742 | 3,742 | 3,742 | 3,742 | 0.0 (0.0%) | 0 |
6 Apr 2018 | INR | 3,742 | 3,742 | 3,742 | 3,742 | 3,742 | +20.85 (+0.56%) | 0 |
5 Apr 2018 | INR | 3,743.95 | 3,743.95 | 3,699 | 3,721.15 | 3,721.15 | +50.75 (+1.38%) | 16 |
4 Apr 2018 | INR | 3,648 | 3,672 | 3,631.6 | 3,670.4 | 3,670.4 | +20.4 (+0.56%) | 49 |
3 Apr 2018 | INR | 3,641 | 3,650 | 3,641 | 3,650 | 3,650 | +38 (+1.05%) | 57 |
2 Apr 2018 | INR | 3,684 | 3,684 | 3,612 | 3,612 | 3,612 | -21.8 (-0.60%) | 13 |
28 Mar 2018 | INR | 3,600 | 3,666 | 3,596 | 3,633.8 | 3,633.8 | +20.25 (+0.56%) | 26 |
27 Mar 2018 | INR | 3,613.55 | 3,613.55 | 3,613.55 | 3,613.55 | 3,613.55 | +5.8 (+0.16%) | 0 |
26 Mar 2018 | INR | 3,595.05 | 3,675 | 3,595 | 3,607.75 | 3,607.75 | +13.6 (+0.38%) | 1,733 |
23 Mar 2018 | INR | 3,650 | 3,650 | 3,520.35 | 3,594.15 | 3,594.15 | -55.85 (-1.53%) | 129 |
22 Mar 2018 | INR | 3,629 | 3,658 | 3,588 | 3,650 | 3,650 | -12 (-0.33%) | 33 |