Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 196.8 | 198.75 | 196.05 | 196.35 | 196.35 | -0.5 (-0.25%) | 21,968 |
7 May 2018 | INR | 201 | 201 | 195.5 | 196.85 | 196.85 | -2.4 (-1.20%) | 27,166 |
4 May 2018 | INR | 198.4 | 200.75 | 196.4 | 199.25 | 199.25 | +1.25 (+0.63%) | 20,532 |
3 May 2018 | INR | 198 | 199.7 | 196.2 | 198 | 198 | +0.65 (+0.33%) | 16,475 |
2 May 2018 | INR | 208.45 | 208.45 | 196.55 | 197.35 | 197.35 | -7.95 (-3.87%) | 72,095 |
30 Apr 2018 | INR | 210.05 | 210.2 | 205 | 205.3 | 205.3 | -4.75 (-2.26%) | 53,919 |
27 Apr 2018 | INR | 210.1 | 213.1 | 209.25 | 210.05 | 210.05 | +0.5 (+0.24%) | 53,350 |
26 Apr 2018 | INR | 211.2 | 212.45 | 208 | 209.55 | 209.55 | -0.75 (-0.36%) | 23,163 |
25 Apr 2018 | INR | 215.2 | 215.2 | 210 | 210.3 | 210.3 | -4.4 (-2.05%) | 38,924 |
24 Apr 2018 | INR | 218.7 | 218.75 | 214.15 | 214.7 | 214.7 | -2.55 (-1.17%) | 31,244 |
23 Apr 2018 | INR | 215 | 220.55 | 213.75 | 217.25 | 217.25 | +3.55 (+1.66%) | 46,465 |
20 Apr 2018 | INR | 215.35 | 216.55 | 211.9 | 213.7 | 213.7 | -4.05 (-1.86%) | 24,235 |
19 Apr 2018 | INR | 212.25 | 220.25 | 212.25 | 217.75 | 217.75 | +6.35 (+3.00%) | 68,784 |
18 Apr 2018 | INR | 219.8 | 219.8 | 210.3 | 211.4 | 211.4 | -6.85 (-3.14%) | 47,348 |
17 Apr 2018 | INR | 219.5 | 220.5 | 216.45 | 218.25 | 218.25 | +2.2 (+1.02%) | 43,830 |
16 Apr 2018 | INR | 214.2 | 220 | 211 | 216.05 | 216.05 | +1.1 (+0.51%) | 45,768 |
13 Apr 2018 | INR | 212 | 217 | 210.1 | 214.95 | 214.95 | +4.75 (+2.26%) | 48,775 |
12 Apr 2018 | INR | 208.9 | 211.65 | 207.7 | 210.2 | 210.2 | +1.6 (+0.77%) | 31,834 |
11 Apr 2018 | INR | 211.9 | 211.9 | 208 | 208.6 | 208.6 | -2.55 (-1.21%) | 17,617 |
10 Apr 2018 | INR | 210 | 212.7 | 210 | 211.15 | 211.15 | +2.5 (+1.20%) | 20,828 |
9 Apr 2018 | INR | 211.05 | 213.45 | 207.5 | 208.65 | 208.65 | -1.05 (-0.50%) | 42,164 |
6 Apr 2018 | INR | 210.5 | 211 | 207.05 | 209.7 | 209.7 | +0.4 (+0.19%) | 27,416 |
5 Apr 2018 | INR | 210.2 | 211 | 208 | 209.3 | 209.3 | +3.55 (+1.73%) | 27,227 |
4 Apr 2018 | INR | 207 | 211 | 204 | 205.75 | 205.75 | +0.7 (+0.34%) | 50,014 |
3 Apr 2018 | INR | 203 | 206.45 | 202.5 | 205.05 | 205.05 | +3.9 (+1.94%) | 56,197 |
2 Apr 2018 | INR | 198 | 205 | 198 | 201.15 | 201.15 | +5.4 (+2.76%) | 59,085 |
28 Mar 2018 | INR | 194 | 197.5 | 190.55 | 195.75 | 195.75 | +0.65 (+0.33%) | 46,103 |
27 Mar 2018 | INR | 189.05 | 197.8 | 188.05 | 195.1 | 195.1 | +10.65 (+5.77%) | 93,308 |
26 Mar 2018 | INR | 186.2 | 187.6 | 180.1 | 184.45 | 184.45 | -2.4 (-1.28%) | 95,315 |
23 Mar 2018 | INR | 189.1 | 190.3 | 185 | 186.85 | 186.85 | -6.3 (-3.26%) | 117,625 |