Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 30.6 | 32.5 | 30.6 | 31.9 | 31.9 | +0.7 (+2.24%) | 6,082 |
7 May 2018 | INR | 29.95 | 31.5 | 29.7 | 31.2 | 31.2 | +0.35 (+1.13%) | 2,982 |
4 May 2018 | INR | 30.3 | 31.35 | 29.55 | 30.85 | 30.85 | +0.95 (+3.18%) | 6,728 |
3 May 2018 | INR | 29.7 | 30.1 | 29.2 | 29.9 | 29.9 | -0.6 (-1.97%) | 3,113 |
2 May 2018 | INR | 31.5 | 31.5 | 30.05 | 30.5 | 30.5 | -1 (-3.17%) | 21,055 |
30 Apr 2018 | INR | 30 | 31.5 | 29.4 | 31.5 | 31.5 | +1.5 (+5%) | 5,491 |
27 Apr 2018 | INR | 30.8 | 31 | 29.8 | 30 | 30 | -0.7 (-2.28%) | 32,247 |
26 Apr 2018 | INR | 29.8 | 31.3 | 29.1 | 30.7 | 30.7 | +0.5 (+1.66%) | 35,565 |
25 Apr 2018 | INR | 30.45 | 30.65 | 29.5 | 30.2 | 30.2 | -0.75 (-2.42%) | 8,271 |
24 Apr 2018 | INR | 32.5 | 32.5 | 30.9 | 30.95 | 30.95 | -1.55 (-4.77%) | 8,587 |
23 Apr 2018 | INR | 31.2 | 33.85 | 31.2 | 32.5 | 32.5 | +0.15 (+0.46%) | 7,976 |
20 Apr 2018 | INR | 33.1 | 34.65 | 31.6 | 32.35 | 32.35 | -0.7 (-2.12%) | 7,870 |
19 Apr 2018 | INR | 32.45 | 33.05 | 31.3 | 33.05 | 33.05 | +1.55 (+4.92%) | 3,362 |
18 Apr 2018 | INR | 31.6 | 31.6 | 29.2 | 31.5 | 31.5 | +1.4 (+4.65%) | 9,829 |
17 Apr 2018 | INR | 30.8 | 30.8 | 30 | 30.1 | 30.1 | -0.5 (-1.63%) | 4,069 |
16 Apr 2018 | INR | 31 | 31.3 | 30.05 | 30.6 | 30.6 | -0.75 (-2.39%) | 24,503 |
13 Apr 2018 | INR | 32.5 | 32.6 | 30.9 | 31.35 | 31.35 | -1.15 (-3.54%) | 4,379 |
12 Apr 2018 | INR | 33.45 | 33.65 | 32.4 | 32.5 | 32.5 | -1.25 (-3.70%) | 4,880 |
11 Apr 2018 | INR | 32.65 | 35.45 | 32.65 | 33.75 | 33.75 | -0.45 (-1.32%) | 4,800 |
10 Apr 2018 | INR | 34.4 | 35.55 | 34.1 | 34.2 | 34.2 | -1.45 (-4.07%) | 7,051 |
9 Apr 2018 | INR | 36 | 36.1 | 34.2 | 35.65 | 35.65 | +1.25 (+3.63%) | 7,905 |
6 Apr 2018 | INR | 34 | 35.5 | 33.15 | 34.4 | 34.4 | -0.4 (-1.15%) | 6,449 |
5 Apr 2018 | INR | 34.65 | 35 | 34 | 34.8 | 34.8 | +0.85 (+2.50%) | 2,081 |
4 Apr 2018 | INR | 36.05 | 36.1 | 33.95 | 33.95 | 33.95 | -0.45 (-1.31%) | 4,622 |
3 Apr 2018 | INR | 33.05 | 34.85 | 32.05 | 34.4 | 34.4 | +1.2 (+3.61%) | 13,099 |
2 Apr 2018 | INR | 32.9 | 33.2 | 31.4 | 33.2 | 33.2 | +1.55 (+4.90%) | 2,023 |
28 Mar 2018 | INR | 32.1 | 32.15 | 31.05 | 31.65 | 31.65 | -0.4 (-1.25%) | 63,556 |
27 Mar 2018 | INR | 31.8 | 32.05 | 31.8 | 32.05 | 32.05 | +1.5 (+4.91%) | 11,753 |
26 Mar 2018 | INR | 29 | 30.55 | 29 | 30.55 | 30.55 | +1.45 (+4.98%) | 9,589 |
23 Mar 2018 | INR | 29.25 | 29.85 | 29.1 | 29.1 | 29.1 | -1.5 (-4.90%) | 111,467 |