Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 21.5 | 21.8 | 20.3 | 20.9 | 20.9 | -0.3 (-1.42%) | 40,248 |
7 May 2018 | INR | 21.25 | 21.6 | 20.75 | 21.2 | 21.2 | -0.65 (-2.97%) | 36,185 |
4 May 2018 | INR | 21.1 | 23 | 20.3 | 21.85 | 21.85 | +0.7 (+3.31%) | 19,903 |
3 May 2018 | INR | 23.9 | 23.9 | 21.1 | 21.15 | 21.15 | -1.1 (-4.94%) | 3,676 |
2 May 2018 | INR | 22.5 | 23.75 | 21.8 | 22.25 | 22.25 | -0.65 (-2.84%) | 9,609 |
30 Apr 2018 | INR | 24.35 | 24.35 | 22.2 | 22.9 | 22.9 | +0.3 (+1.33%) | 13,886 |
27 Apr 2018 | INR | 23 | 23 | 22.05 | 22.6 | 22.6 | +1.2 (+5.61%) | 43,304 |
26 Apr 2018 | INR | 24.5 | 24.5 | 20.55 | 21.4 | 21.4 | +0.35 (+1.66%) | 22,078 |
25 Apr 2018 | INR | 21.1 | 21.75 | 21 | 21.05 | 21.05 | -0.8 (-3.66%) | 6,931 |
24 Apr 2018 | INR | 21.1 | 23 | 20.55 | 21.85 | 21.85 | -0.15 (-0.68%) | 25,006 |
23 Apr 2018 | INR | 22 | 22.6 | 21.95 | 22 | 22 | +0.05 (+0.23%) | 9,478 |
20 Apr 2018 | INR | 21.2 | 22.6 | 20.6 | 21.95 | 21.95 | +0.8 (+3.78%) | 21,440 |
19 Apr 2018 | INR | 21.8 | 21.8 | 21.1 | 21.15 | 21.15 | -0.1 (-0.47%) | 5,501 |
18 Apr 2018 | INR | 22.45 | 23 | 21 | 21.25 | 21.25 | -0.9 (-4.06%) | 40,499 |
17 Apr 2018 | INR | 22.8 | 22.8 | 20.7 | 22.15 | 22.15 | +0.85 (+3.99%) | 16,193 |
16 Apr 2018 | INR | 21.9 | 21.9 | 20.7 | 21.3 | 21.3 | +0.1 (+0.47%) | 9,466 |
13 Apr 2018 | INR | 22.15 | 22.15 | 20.25 | 21.2 | 21.2 | +0.1 (+0.47%) | 28,529 |
12 Apr 2018 | INR | 22.9 | 22.9 | 20.8 | 21.1 | 21.1 | +0.3 (+1.44%) | 7,103 |
11 Apr 2018 | INR | 20.25 | 21.4 | 20.25 | 20.8 | 20.8 | -0.15 (-0.72%) | 8,798 |
10 Apr 2018 | INR | 21.25 | 22.9 | 20.65 | 20.95 | 20.95 | +0.15 (+0.72%) | 5,970 |
9 Apr 2018 | INR | 22.15 | 22.15 | 20.6 | 20.8 | 20.8 | -1.15 (-5.24%) | 9,199 |
6 Apr 2018 | INR | 21.4 | 22.25 | 20.85 | 21.95 | 21.95 | +1.35 (+6.55%) | 28,160 |
5 Apr 2018 | INR | 20.7 | 20.7 | 19.45 | 20.6 | 20.6 | +0.7 (+3.52%) | 18,034 |
4 Apr 2018 | INR | 20.45 | 21.15 | 19.4 | 19.9 | 19.9 | +0.05 (+0.25%) | 11,150 |
3 Apr 2018 | INR | 18.6 | 20.25 | 18.6 | 19.85 | 19.85 | +0.75 (+3.93%) | 25,067 |
2 Apr 2018 | INR | 19.15 | 19.25 | 18.2 | 19.1 | 19.1 | +0.4 (+2.14%) | 9,593 |
28 Mar 2018 | INR | 18.55 | 19 | 18.25 | 18.7 | 18.7 | -0.5 (-2.60%) | 41,475 |
27 Mar 2018 | INR | 20.2 | 20.2 | 19 | 19.2 | 19.2 | +0.3 (+1.59%) | 4,488 |
26 Mar 2018 | INR | 19 | 19 | 17.6 | 18.9 | 18.9 | +0.45 (+2.44%) | 19,877 |
23 Mar 2018 | INR | 19.75 | 19.75 | 18.1 | 18.45 | 18.45 | -1.15 (-5.87%) | 37,038 |