Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 4,816.5 | 5,180 | 4,816.5 | 5,000 | 5,000 | +258.85 (+5.46%) | 54 |
7 May 2018 | INR | 4,711 | 4,900 | 4,711 | 4,741.15 | 4,741.15 | -119.35 (-2.46%) | 35 |
4 May 2018 | INR | 5,005 | 5,005 | 4,851 | 4,860.5 | 4,860.5 | +8.65 (+0.18%) | 23 |
3 May 2018 | INR | 4,920 | 4,920 | 4,840 | 4,851.85 | 4,851.85 | -83.25 (-1.69%) | 25 |
2 May 2018 | INR | 5,000 | 5,098 | 4,926 | 4,935.1 | 4,935.1 | -74.5 (-1.49%) | 68 |
30 Apr 2018 | INR | 5,012 | 5,125 | 5,000 | 5,009.6 | 5,009.6 | -63.75 (-1.26%) | 56 |
27 Apr 2018 | INR | 5,041.1 | 5,113 | 5,041 | 5,073.35 | 5,073.35 | -121.65 (-2.34%) | 21 |
26 Apr 2018 | INR | 5,149 | 5,214 | 5,005 | 5,195 | 5,195 | +195 (+3.90%) | 179 |
25 Apr 2018 | INR | 5,060 | 5,061.05 | 5,000 | 5,000 | 5,000 | -52 (-1.03%) | 27 |
24 Apr 2018 | INR | 5,100 | 5,123 | 5,040 | 5,052 | 5,052 | +5.05 (+0.10%) | 21 |
23 Apr 2018 | INR | 5,100 | 5,150.05 | 5,001 | 5,046.95 | 5,046.95 | -59.75 (-1.17%) | 149 |
20 Apr 2018 | INR | 5,031 | 5,163 | 5,031 | 5,106.7 | 5,106.7 | +16.55 (+0.33%) | 41 |
19 Apr 2018 | INR | 5,036 | 5,186 | 5,031.1 | 5,090.15 | 5,090.15 | +28.9 (+0.57%) | 26 |
18 Apr 2018 | INR | 5,025 | 5,187 | 5,025 | 5,061.25 | 5,061.25 | -14.75 (-0.29%) | 66 |
17 Apr 2018 | INR | 5,015 | 5,155 | 5,004 | 5,076 | 5,076 | +66 (+1.32%) | 19 |
16 Apr 2018 | INR | 5,103 | 5,187.5 | 5,010 | 5,010 | 5,010 | -47.2 (-0.93%) | 17 |
13 Apr 2018 | INR | 5,189 | 5,189 | 5,057 | 5,057.2 | 5,057.2 | -51.3 (-1.00%) | 31 |
12 Apr 2018 | INR | 5,150 | 5,150 | 5,066.1 | 5,108.5 | 5,108.5 | -0.2 (0.0%) | 15 |
11 Apr 2018 | INR | 5,300 | 5,300 | 5,100 | 5,108.7 | 5,108.7 | -80.3 (-1.55%) | 52 |
10 Apr 2018 | INR | 5,180 | 5,190 | 5,110 | 5,189 | 5,189 | +49.5 (+0.96%) | 23 |
9 Apr 2018 | INR | 5,195 | 5,195 | 5,061 | 5,139.5 | 5,139.5 | -60.5 (-1.16%) | 29 |
6 Apr 2018 | INR | 5,148 | 5,250 | 5,012 | 5,200 | 5,200 | 0.0 (0.0%) | 93 |
5 Apr 2018 | INR | 5,100 | 5,321 | 5,100 | 5,200 | 5,200 | +50.15 (+0.97%) | 28 |
4 Apr 2018 | INR | 5,089 | 5,205 | 5,089 | 5,149.85 | 5,149.85 | +9.85 (+0.19%) | 24 |
3 Apr 2018 | INR | 5,004.05 | 5,273 | 5,004.05 | 5,140 | 5,140 | +85 (+1.68%) | 94 |
2 Apr 2018 | INR | 5,180 | 5,180 | 4,950 | 5,055 | 5,055 | +93.6 (+1.89%) | 128 |
28 Mar 2018 | INR | 5,005 | 5,100 | 4,827 | 4,961.4 | 4,961.4 | -38.6 (-0.77%) | 85 |
27 Mar 2018 | INR | 5,149.9 | 5,150 | 5,000 | 5,000 | 5,000 | +38.3 (+0.77%) | 21 |
26 Mar 2018 | INR | 4,996 | 5,185 | 4,800 | 4,961.7 | 4,961.7 | -71.3 (-1.42%) | 181 |
23 Mar 2018 | INR | 4,910 | 5,100 | 4,900 | 5,033 | 5,033 | -103.5 (-2.01%) | 165 |