Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | INR | 48.15 | 49.7 | 45.5 | 48 | 48 | -3.9 (-7.51%) | 3,856 |
3 May 2018 | INR | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | 0.0 (0.0%) | 0 |
2 May 2018 | INR | 51.05 | 51.9 | 50.5 | 51.9 | 51.9 | +1.6 (+3.18%) | 414 |
30 Apr 2018 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
27 Apr 2018 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
26 Apr 2018 | INR | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | -1.6 (-3.08%) | 0 |
25 Apr 2018 | INR | 51.5 | 54.5 | 50.3 | 51.9 | 51.9 | -0.25 (-0.48%) | 2,423 |
24 Apr 2018 | INR | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -4.8 (-8.43%) | 2 |
23 Apr 2018 | INR | 57 | 57 | 56.95 | 56.95 | 56.95 | +1.95 (+3.55%) | 117 |
20 Apr 2018 | INR | 52.7 | 55 | 52 | 55 | 55 | +2 (+3.77%) | 883 |
19 Apr 2018 | INR | 53 | 53 | 53 | 53 | 53 | -0.35 (-0.66%) | 100 |
18 Apr 2018 | INR | 66.5 | 66.5 | 53.35 | 53.35 | 53.35 | -2.15 (-3.87%) | 4,418 |
17 Apr 2018 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
16 Apr 2018 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
13 Apr 2018 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
12 Apr 2018 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
11 Apr 2018 | INR | 55.5 | 56.5 | 55.5 | 55.5 | 55.5 | -1.4 (-2.46%) | 802 |
10 Apr 2018 | INR | 57.15 | 57.15 | 52.2 | 56.9 | 56.9 | +2.95 (+5.47%) | 135 |
9 Apr 2018 | INR | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.0 (0.0%) | 0 |
6 Apr 2018 | INR | 52 | 53.95 | 52 | 53.95 | 53.95 | +3.9 (+7.79%) | 135 |
5 Apr 2018 | INR | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.5 (-0.99%) | 205 |
4 Apr 2018 | INR | 51.3 | 54 | 50.5 | 50.55 | 50.55 | +0.05 (+0.10%) | 760 |
3 Apr 2018 | INR | 51.3 | 51.3 | 50 | 50.5 | 50.5 | +0.5 (+1%) | 293 |
2 Apr 2018 | INR | 49.7 | 52 | 49.7 | 50 | 50 | +3 (+6.38%) | 769 |
28 Mar 2018 | INR | 53.45 | 53.45 | 46.2 | 47 | 47 | -1 (-2.08%) | 1,026,550 |
27 Mar 2018 | INR | 46.7 | 48 | 46.7 | 48 | 48 | +1.2 (+2.56%) | 6 |
26 Mar 2018 | INR | 46.5 | 48 | 46.5 | 46.8 | 46.8 | -1.55 (-3.21%) | 8,612 |
23 Mar 2018 | INR | 48.2 | 50.95 | 47.3 | 48.35 | 48.35 | -3.6 (-6.93%) | 856 |
22 Mar 2018 | INR | 55 | 55 | 47 | 51.95 | 51.95 | -1 (-1.89%) | 633 |
21 Mar 2018 | INR | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.0 (0.0%) | 0 |