Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | -1.75 (-4.87%) | 553 |
30 Apr 2018 | INR | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.85 (-4.89%) | 1,659 |
27 Apr 2018 | INR | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | -1.95 (-4.91%) | 2,304 |
26 Apr 2018 | INR | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -2.05 (-4.90%) | 2,433 |
25 Apr 2018 | INR | 41.8 | 41.8 | 41.8 | 41.8 | 41.8 | -2.15 (-4.89%) | 3,876 |
24 Apr 2018 | INR | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -2.3 (-4.97%) | 5,229 |
23 Apr 2018 | INR | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -2.4 (-4.93%) | 16,223 |
20 Apr 2018 | INR | 53 | 53 | 48.65 | 48.65 | 48.65 | -2.55 (-4.98%) | 596,726 |
19 Apr 2018 | INR | 50.5 | 51.2 | 50.5 | 51.2 | 51.2 | +2.4 (+4.92%) | 603,416 |
18 Apr 2018 | INR | 48 | 49.15 | 48 | 48.8 | 48.8 | +1.85 (+3.94%) | 655,712 |
17 Apr 2018 | INR | 46.95 | 46.95 | 46 | 46.95 | 46.95 | +2.2 (+4.92%) | 617,581 |
16 Apr 2018 | INR | 43.75 | 44.75 | 43.75 | 44.75 | 44.75 | +2.1 (+4.92%) | 667,768 |
13 Apr 2018 | INR | 41.9 | 42.7 | 41.9 | 42.65 | 42.65 | +1.95 (+4.79%) | 694,712 |
12 Apr 2018 | INR | 40 | 40.7 | 40 | 40.7 | 40.7 | +1.9 (+4.90%) | 762,968 |
11 Apr 2018 | INR | 37.75 | 38.85 | 37.75 | 38.8 | 38.8 | +1.8 (+4.86%) | 1,007,963 |
10 Apr 2018 | INR | 36.8 | 37.05 | 36 | 37 | 37 | +1.7 (+4.82%) | 584,266 |
9 Apr 2018 | INR | 34.5 | 35.35 | 34.25 | 35.3 | 35.3 | +1.6 (+4.75%) | 552,408 |
6 Apr 2018 | INR | 33.5 | 33.7 | 33.5 | 33.7 | 33.7 | +1.6 (+4.98%) | 327,281 |
5 Apr 2018 | INR | 32.3 | 32.3 | 32.05 | 32.1 | 32.1 | -1.6 (-4.75%) | 310 |
4 Apr 2018 | INR | 33.8 | 33.8 | 33.6 | 33.7 | 33.7 | -1.6 (-4.53%) | 300 |
3 Apr 2018 | INR | 35.5 | 36 | 35.3 | 35.3 | 35.3 | -1.7 (-4.59%) | 293 |
2 Apr 2018 | INR | 36 | 37 | 36 | 37 | 37 | +1.65 (+4.67%) | 11,700 |
28 Mar 2018 | INR | 37 | 37 | 35.35 | 35.35 | 35.35 | -0.4 (-1.12%) | 2,854 |
27 Mar 2018 | INR | 36.6 | 36.6 | 35.5 | 35.75 | 35.75 | -0.8 (-2.19%) | 114,027 |
26 Mar 2018 | INR | 35.6 | 36.65 | 35.2 | 36.55 | 36.55 | +1.1 (+3.10%) | 821,000 |
23 Mar 2018 | INR | 37 | 37 | 35.45 | 35.45 | 35.45 | +0.2 (+0.57%) | 13,801 |
22 Mar 2018 | INR | 35.25 | 35.25 | 35.1 | 35.25 | 35.25 | +0.2 (+0.57%) | 350,500 |
21 Mar 2018 | INR | 35 | 35.25 | 35 | 35.05 | 35.05 | +0.55 (+1.59%) | 164,800 |
20 Mar 2018 | INR | 35 | 35 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 7,000 |
19 Mar 2018 | INR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |