Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,480 | 1,480 | 1,457 | 1,463.45 | 1,463.45 | -0.1 (-0.01%) | 59,526 |
7 May 2018 | INR | 1,468 | 1,487.3 | 1,433.45 | 1,463.55 | 1,463.55 | -26 (-1.75%) | 236,284 |
4 May 2018 | INR | 1,494.3 | 1,500.4 | 1,480.35 | 1,489.55 | 1,489.55 | -3.2 (-0.21%) | 59,595 |
3 May 2018 | INR | 1,499.9 | 1,503 | 1,476.95 | 1,492.75 | 1,492.75 | -0.65 (-0.04%) | 50,873 |
2 May 2018 | INR | 1,500 | 1,508.35 | 1,489.1 | 1,493.4 | 1,493.4 | +0.25 (+0.02%) | 53,762 |
30 Apr 2018 | INR | 1,498.9 | 1,534 | 1,486.15 | 1,493.15 | 1,493.15 | +9.4 (+0.63%) | 125,749 |
27 Apr 2018 | INR | 1,490.25 | 1,496 | 1,478.05 | 1,483.75 | 1,483.75 | +9.6 (+0.65%) | 39,073 |
26 Apr 2018 | INR | 1,489 | 1,491.65 | 1,468.8 | 1,474.15 | 1,474.15 | -6.25 (-0.42%) | 57,660 |
25 Apr 2018 | INR | 1,468.05 | 1,499.35 | 1,465.1 | 1,480.4 | 1,480.4 | +4.05 (+0.27%) | 68,100 |
24 Apr 2018 | INR | 1,491.25 | 1,496.95 | 1,471.65 | 1,476.35 | 1,476.35 | -13.05 (-0.88%) | 44,413 |
23 Apr 2018 | INR | 1,474.55 | 1,497.95 | 1,474 | 1,489.4 | 1,489.4 | +14.85 (+1.01%) | 55,502 |
20 Apr 2018 | INR | 1,486.9 | 1,490.65 | 1,468.8 | 1,474.55 | 1,474.55 | -12.1 (-0.81%) | 35,569 |
19 Apr 2018 | INR | 1,495.2 | 1,499 | 1,482 | 1,486.65 | 1,486.65 | -6.2 (-0.42%) | 46,744 |
18 Apr 2018 | INR | 1,499.85 | 1,508 | 1,487 | 1,492.85 | 1,492.85 | -13.65 (-0.91%) | 57,282 |
17 Apr 2018 | INR | 1,490 | 1,516.7 | 1,481.9 | 1,506.5 | 1,506.5 | +25.3 (+1.71%) | 111,777 |
16 Apr 2018 | INR | 1,469 | 1,486 | 1,460 | 1,481.2 | 1,481.2 | +12.3 (+0.84%) | 51,161 |
13 Apr 2018 | INR | 1,471 | 1,488.05 | 1,465.25 | 1,468.9 | 1,468.9 | -1.2 (-0.08%) | 52,380 |
12 Apr 2018 | INR | 1,500 | 1,500 | 1,456.3 | 1,470.1 | 1,470.1 | -2.8 (-0.19%) | 74,807 |
11 Apr 2018 | INR | 1,499.5 | 1,515 | 1,468 | 1,472.9 | 1,472.9 | -15.75 (-1.06%) | 140,531 |
10 Apr 2018 | INR | 1,445.25 | 1,494.8 | 1,445.25 | 1,488.65 | 1,488.65 | +50 (+3.48%) | 176,388 |
9 Apr 2018 | INR | 1,414 | 1,442.4 | 1,414 | 1,438.65 | 1,438.65 | +17.4 (+1.22%) | 111,949 |
6 Apr 2018 | INR | 1,399.95 | 1,429.9 | 1,385.65 | 1,421.25 | 1,421.25 | +20.95 (+1.50%) | 123,735 |
5 Apr 2018 | INR | 1,377 | 1,407 | 1,370.4 | 1,400.3 | 1,400.3 | +42.45 (+3.13%) | 157,284 |
4 Apr 2018 | INR | 1,366 | 1,384.85 | 1,351 | 1,357.85 | 1,357.85 | -6.5 (-0.48%) | 107,320 |
3 Apr 2018 | INR | 1,340 | 1,371.65 | 1,336.2 | 1,364.35 | 1,364.35 | +7.9 (+0.58%) | 75,579 |
2 Apr 2018 | INR | 1,327 | 1,393 | 1,327 | 1,356.45 | 1,356.45 | +29.45 (+2.22%) | 147,452 |
28 Mar 2018 | INR | 1,347 | 1,350 | 1,313 | 1,327 | 1,327 | -23.55 (-1.74%) | 66,763 |
27 Mar 2018 | INR | 1,344 | 1,364.95 | 1,344 | 1,350.55 | 1,350.55 | +11.3 (+0.84%) | 74,738 |
26 Mar 2018 | INR | 1,282 | 1,350.15 | 1,276 | 1,339.25 | 1,339.25 | +58.25 (+4.55%) | 155,361 |
23 Mar 2018 | INR | 1,304 | 1,304 | 1,275 | 1,281 | 1,281 | -37.45 (-2.84%) | 86,660 |