Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,638 | 1,638 | 1,412 | 1,428 | 1,428 | -86.6 (-5.72%) | 5,817 |
7 May 2018 | INR | 1,521 | 1,588.8 | 1,486 | 1,514.6 | 1,514.6 | -0.9 (-0.06%) | 4,860 |
4 May 2018 | INR | 1,523.9 | 1,523.9 | 1,478.8 | 1,515.5 | 1,515.5 | +16.5 (+1.10%) | 212 |
3 May 2018 | INR | 1,499 | 1,500 | 1,451 | 1,499 | 1,499 | +22.85 (+1.55%) | 531 |
2 May 2018 | INR | 1,570 | 1,585 | 1,451.8 | 1,476.15 | 1,476.15 | -93.75 (-5.97%) | 2,877 |
30 Apr 2018 | INR | 1,558 | 1,590 | 1,553 | 1,569.9 | 1,569.9 | +36.5 (+2.38%) | 1,378 |
27 Apr 2018 | INR | 1,548 | 1,558 | 1,502 | 1,533.4 | 1,533.4 | +26.3 (+1.75%) | 3,048 |
26 Apr 2018 | INR | 1,425 | 1,520 | 1,405.1 | 1,507.1 | 1,507.1 | +86.3 (+6.07%) | 1,810 |
25 Apr 2018 | INR | 1,515 | 1,515 | 1,365 | 1,420.8 | 1,420.8 | -64.4 (-4.34%) | 839 |
24 Apr 2018 | INR | 1,522 | 1,540 | 1,475 | 1,485.2 | 1,485.2 | +1.75 (+0.12%) | 1,011 |
23 Apr 2018 | INR | 1,361.1 | 1,515 | 1,361.1 | 1,483.45 | 1,483.45 | +65.45 (+4.62%) | 4,023 |
20 Apr 2018 | INR | 1,425 | 1,443.9 | 1,385 | 1,418 | 1,418 | +2.1 (+0.15%) | 749 |
19 Apr 2018 | INR | 1,376 | 1,438.8 | 1,376 | 1,415.9 | 1,415.9 | +26.05 (+1.87%) | 2,285 |
18 Apr 2018 | INR | 1,349.8 | 1,420 | 1,316.35 | 1,389.85 | 1,389.85 | +62.05 (+4.67%) | 1,841 |
17 Apr 2018 | INR | 1,278 | 1,369 | 1,278 | 1,327.8 | 1,327.8 | -1.1 (-0.08%) | 455 |
16 Apr 2018 | INR | 1,350 | 1,350 | 1,313 | 1,328.9 | 1,328.9 | +2.15 (+0.16%) | 472 |
13 Apr 2018 | INR | 1,351.1 | 1,400 | 1,300 | 1,326.75 | 1,326.75 | -58.25 (-4.21%) | 3,910 |
12 Apr 2018 | INR | 1,439.8 | 1,439.8 | 1,370 | 1,385 | 1,385 | -12.75 (-0.91%) | 1,362 |
11 Apr 2018 | INR | 1,453.95 | 1,453.95 | 1,390 | 1,397.75 | 1,397.75 | -32.75 (-2.29%) | 2,724 |
10 Apr 2018 | INR | 1,437 | 1,440 | 1,355 | 1,430.5 | 1,430.5 | +31.3 (+2.24%) | 1,606 |
9 Apr 2018 | INR | 1,419.95 | 1,450 | 1,360 | 1,399.2 | 1,399.2 | +0.7 (+0.05%) | 6,823 |
6 Apr 2018 | INR | 1,244.5 | 1,399.55 | 1,244.5 | 1,398.5 | 1,398.5 | +126.15 (+9.91%) | 7,124 |
5 Apr 2018 | INR | 1,259.5 | 1,280 | 1,235.15 | 1,272.35 | 1,272.35 | +50.95 (+4.17%) | 460 |
4 Apr 2018 | INR | 1,281 | 1,282.2 | 1,210 | 1,221.4 | 1,221.4 | +0.25 (+0.02%) | 1,661 |
3 Apr 2018 | INR | 1,199.95 | 1,221.15 | 1,171 | 1,221.15 | 1,221.15 | +58.15 (+5%) | 1,127 |
2 Apr 2018 | INR | 1,150 | 1,164.05 | 1,111 | 1,163 | 1,163 | +54.35 (+4.90%) | 1,522 |
28 Mar 2018 | INR | 1,135 | 1,147.4 | 1,096 | 1,108.65 | 1,108.65 | -23.25 (-2.05%) | 377 |
27 Mar 2018 | INR | 1,095 | 1,136 | 1,095 | 1,131.9 | 1,131.9 | +48.8 (+4.51%) | 1,197 |
26 Mar 2018 | INR | 1,114.7 | 1,118 | 1,080 | 1,083.1 | 1,083.1 | -34.85 (-3.12%) | 4,860 |
23 Mar 2018 | INR | 1,102 | 1,165 | 1,102 | 1,117.95 | 1,117.95 | -29.2 (-2.55%) | 2,787 |