Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | INR | 22.8 | 24 | 22.8 | 23.9 | 23.9 | 0.0 (0.0%) | 2,313 |
3 May 2018 | INR | 22.9 | 23.95 | 22.9 | 23.9 | 23.9 | -0.1 (-0.42%) | 3,306 |
2 May 2018 | INR | 23.9 | 25.8 | 23.9 | 24 | 24 | -1.15 (-4.57%) | 50,980 |
30 Apr 2018 | INR | 24.9 | 25.75 | 24.9 | 25.15 | 25.15 | -0.4 (-1.57%) | 1,205 |
27 Apr 2018 | INR | 27 | 27 | 25.25 | 25.55 | 25.55 | -1 (-3.77%) | 662 |
26 Apr 2018 | INR | 27.75 | 27.75 | 26.05 | 26.55 | 26.55 | -0.7 (-2.57%) | 1,973 |
25 Apr 2018 | INR | 28.2 | 29.35 | 27.25 | 27.25 | 27.25 | -0.9 (-3.20%) | 6,942 |
24 Apr 2018 | INR | 29.2 | 29.2 | 26.4 | 28.15 | 28.15 | +1.3 (+4.84%) | 3,930 |
23 Apr 2018 | INR | 27 | 27.1 | 26.1 | 26.85 | 26.85 | -0.1 (-0.37%) | 3,001 |
20 Apr 2018 | INR | 29.9 | 29.9 | 25.8 | 26.95 | 26.95 | -1.55 (-5.44%) | 15,068 |
19 Apr 2018 | INR | 27.9 | 28.5 | 26.3 | 28.5 | 28.5 | +2.55 (+9.83%) | 30,309 |
18 Apr 2018 | INR | 25.95 | 25.95 | 24 | 25.95 | 25.95 | +2.35 (+9.96%) | 16,774 |
17 Apr 2018 | INR | 26.35 | 26.35 | 23.5 | 23.6 | 23.6 | -0.85 (-3.48%) | 5,535 |
16 Apr 2018 | INR | 23.8 | 24.6 | 23.4 | 24.45 | 24.45 | +1.3 (+5.62%) | 1,018 |
13 Apr 2018 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.2 (-0.86%) | 0 |
12 Apr 2018 | INR | 26.9 | 26.9 | 23.1 | 23.35 | 23.35 | -1.45 (-5.85%) | 477 |
11 Apr 2018 | INR | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | +0.8 (+3.33%) | 1 |
10 Apr 2018 | INR | 24 | 24.1 | 23.9 | 24 | 24 | +0.65 (+2.78%) | 3,375 |
9 Apr 2018 | INR | 22.3 | 23.35 | 22.3 | 23.35 | 23.35 | +2.1 (+9.88%) | 303 |
6 Apr 2018 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
5 Apr 2018 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | +1 (+4.94%) | 2 |
4 Apr 2018 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
3 Apr 2018 | INR | 19.25 | 20.25 | 19.25 | 20.25 | 20.25 | +0.95 (+4.92%) | 460 |
2 Apr 2018 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
28 Mar 2018 | INR | 19.2 | 19.35 | 19.2 | 19.3 | 19.3 | -0.7 (-3.50%) | 381 |
27 Mar 2018 | INR | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
26 Mar 2018 | INR | 20.5 | 20.5 | 19.8 | 20 | 20 | -0.6 (-2.91%) | 2,414 |
23 Mar 2018 | INR | 21.35 | 22 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 7,250 |
22 Mar 2018 | INR | 21.6 | 22.75 | 21.6 | 21.65 | 21.65 | -0.35 (-1.59%) | 678 |
21 Mar 2018 | INR | 22 | 22 | 22 | 22 | 22 | +0.05 (+0.23%) | 181 |