Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | INR | 25.25 | 25.65 | 25.15 | 25.15 | 25.15 | +0.2 (+0.80%) | 1,950 |
9 May 2018 | INR | 23.8 | 25 | 23.8 | 24.95 | 24.95 | +1.1 (+4.61%) | 2,270 |
8 May 2018 | INR | 24.55 | 24.55 | 23.6 | 23.85 | 23.85 | -0.65 (-2.65%) | 2,984 |
7 May 2018 | INR | 24.65 | 24.65 | 24.5 | 24.5 | 24.5 | +0.4 (+1.66%) | 6,756 |
4 May 2018 | INR | 24.55 | 24.55 | 24.1 | 24.1 | 24.1 | +0.1 (+0.42%) | 410 |
3 May 2018 | INR | 24.5 | 24.55 | 24 | 24 | 24 | -0.6 (-2.44%) | 1,455 |
2 May 2018 | INR | 24.55 | 24.7 | 24.55 | 24.6 | 24.6 | +0.05 (+0.20%) | 2,000 |
30 Apr 2018 | INR | 24.7 | 24.7 | 24.25 | 24.55 | 24.55 | -0.1 (-0.41%) | 27,599 |
27 Apr 2018 | INR | 24.7 | 24.75 | 24.55 | 24.65 | 24.65 | +0.5 (+2.07%) | 4,316 |
26 Apr 2018 | INR | 24.6 | 24.65 | 24.05 | 24.15 | 24.15 | +0.4 (+1.68%) | 90 |
25 Apr 2018 | INR | 24.25 | 24.25 | 23.75 | 23.75 | 23.75 | -0.15 (-0.63%) | 3,125 |
24 Apr 2018 | INR | 24.75 | 24.75 | 22.85 | 23.9 | 23.9 | -0.05 (-0.21%) | 2,858 |
23 Apr 2018 | INR | 24.4 | 24.9 | 23.8 | 23.95 | 23.95 | -0.45 (-1.84%) | 6,810 |
20 Apr 2018 | INR | 25.2 | 25.2 | 24.35 | 24.4 | 24.4 | -0.5 (-2.01%) | 805 |
19 Apr 2018 | INR | 25.25 | 25.25 | 24.9 | 24.9 | 24.9 | -0.1 (-0.40%) | 925 |
18 Apr 2018 | INR | 25.05 | 25.1 | 24.95 | 25 | 25 | -0.15 (-0.60%) | 2,000 |
17 Apr 2018 | INR | 25.5 | 25.55 | 25.15 | 25.15 | 25.15 | -0.35 (-1.37%) | 1,030 |
16 Apr 2018 | INR | 25 | 25.65 | 25 | 25.5 | 25.5 | 0.0 (0.0%) | 177 |
13 Apr 2018 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
12 Apr 2018 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | -0.05 (-0.20%) | 228 |
11 Apr 2018 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | +0.05 (+0.20%) | 1,521 |
10 Apr 2018 | INR | 25.4 | 25.5 | 25.4 | 25.5 | 25.5 | +0.15 (+0.59%) | 14,950 |
9 Apr 2018 | INR | 25.5 | 25.5 | 24.7 | 25.35 | 25.35 | -0.05 (-0.20%) | 26,284 |
6 Apr 2018 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | -0.1 (-0.39%) | 17,054 |
5 Apr 2018 | INR | 25.45 | 25.5 | 25.45 | 25.5 | 25.5 | 0.0 (0.0%) | 450 |
4 Apr 2018 | INR | 25.45 | 25.5 | 25.45 | 25.5 | 25.5 | 0.0 (0.0%) | 605 |
3 Apr 2018 | INR | 25.4 | 25.5 | 25.4 | 25.5 | 25.5 | 0.0 (0.0%) | 1,025 |
2 Apr 2018 | INR | 25.5 | 25.5 | 25.2 | 25.5 | 25.5 | +0.15 (+0.59%) | 13 |
28 Mar 2018 | INR | 25.45 | 25.5 | 25.35 | 25.35 | 25.35 | -0.15 (-0.59%) | 27 |
27 Mar 2018 | INR | 25.45 | 25.5 | 25.1 | 25.5 | 25.5 | +0.05 (+0.20%) | 58 |