Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 34.35 | 34.55 | 33.5 | 34 | 34 | +0.05 (+0.15%) | 306,499 |
7 May 2018 | INR | 32.65 | 34.35 | 32.35 | 33.95 | 33.95 | +1.9 (+5.93%) | 542,288 |
4 May 2018 | INR | 33 | 33 | 31.85 | 32.05 | 32.05 | -0.75 (-2.29%) | 184,125 |
3 May 2018 | INR | 33.65 | 33.75 | 32.5 | 32.8 | 32.8 | -0.7 (-2.09%) | 254,748 |
2 May 2018 | INR | 35.25 | 35.4 | 32.75 | 33.5 | 33.5 | -1.4 (-4.01%) | 578,188 |
30 Apr 2018 | INR | 34 | 35.7 | 33.5 | 34.9 | 34.9 | +0.65 (+1.90%) | 446,132 |
27 Apr 2018 | INR | 35.3 | 35.8 | 34 | 34.25 | 34.25 | -0.75 (-2.14%) | 1,066,744 |
26 Apr 2018 | INR | 33.4 | 35.55 | 33.25 | 35 | 35 | +2.55 (+7.86%) | 2,425,677 |
25 Apr 2018 | INR | 35.2 | 35.7 | 32 | 32.45 | 32.45 | -3.05 (-8.59%) | 35,085,707 |
24 Apr 2018 | INR | 38.65 | 38.65 | 34.8 | 35.5 | 35.5 | -2.9 (-7.55%) | 863,346 |
23 Apr 2018 | INR | 38.45 | 39.4 | 38.2 | 38.4 | 38.4 | -0.2 (-0.52%) | 169,245 |
20 Apr 2018 | INR | 40.2 | 40.7 | 38.4 | 38.6 | 38.6 | -1.05 (-2.65%) | 717,463 |
19 Apr 2018 | INR | 40.55 | 42.7 | 39.5 | 39.65 | 39.65 | -0.65 (-1.61%) | 26,950,181 |
18 Apr 2018 | INR | 40.4 | 42.45 | 38.7 | 40.3 | 40.3 | -0.1 (-0.25%) | 3,796,224 |
17 Apr 2018 | INR | 40.2 | 40.75 | 39.7 | 40.4 | 40.4 | +0.65 (+1.64%) | 38,620 |
16 Apr 2018 | INR | 38.3 | 40 | 38.2 | 39.75 | 39.75 | +0.75 (+1.92%) | 66,552 |
13 Apr 2018 | INR | 39.3 | 39.3 | 38.6 | 39 | 39 | -0.1 (-0.26%) | 58,294 |
12 Apr 2018 | INR | 39 | 39.9 | 38.15 | 39.1 | 39.1 | +1.25 (+3.30%) | 287,506 |
11 Apr 2018 | INR | 36.15 | 38.75 | 36.1 | 37.85 | 37.85 | +1.5 (+4.13%) | 159,303 |
10 Apr 2018 | INR | 36.3 | 36.7 | 36 | 36.35 | 36.35 | +0.05 (+0.14%) | 36,425 |
9 Apr 2018 | INR | 37.2 | 37.5 | 35.7 | 36.3 | 36.3 | -0.75 (-2.02%) | 15,032 |
6 Apr 2018 | INR | 36.5 | 37.45 | 36.4 | 37.05 | 37.05 | +0.55 (+1.51%) | 23,750 |
5 Apr 2018 | INR | 37 | 37.8 | 36 | 36.5 | 36.5 | -0.35 (-0.95%) | 36,390 |
4 Apr 2018 | INR | 37.55 | 38.45 | 35.65 | 36.85 | 36.85 | -0.45 (-1.21%) | 45,090 |
3 Apr 2018 | INR | 35.85 | 37.9 | 35.55 | 37.3 | 37.3 | +1.05 (+2.90%) | 74,210 |
2 Apr 2018 | INR | 34.25 | 36.8 | 34.25 | 36.25 | 36.25 | +1.95 (+5.69%) | 52,912 |
28 Mar 2018 | INR | 36.45 | 36.7 | 33.55 | 34.3 | 34.3 | -2.7 (-7.30%) | 48,203 |
27 Mar 2018 | INR | 38 | 38.45 | 36.5 | 37 | 37 | -0.7 (-1.86%) | 62,069 |
26 Mar 2018 | INR | 33.55 | 38.3 | 33.4 | 37.7 | 37.7 | +3.95 (+11.70%) | 1,025,060 |
23 Mar 2018 | INR | 34 | 34.7 | 33 | 33.75 | 33.75 | -1.05 (-3.02%) | 59,930 |