Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | INR | 22.1 | 23 | 21.95 | 22.75 | 22.75 | +0.15 (+0.66%) | 4,955 |
8 May 2018 | INR | 21.5 | 23.2 | 21.5 | 22.6 | 22.6 | 0.0 (0.0%) | 21,383 |
7 May 2018 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 2,918 |
4 May 2018 | INR | 23.75 | 25 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 37,485 |
3 May 2018 | INR | 25 | 25 | 25 | 25 | 25 | -1.3 (-4.94%) | 1,689 |
2 May 2018 | INR | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | -1.35 (-4.88%) | 504 |
30 Apr 2018 | INR | 30.55 | 32.45 | 27.65 | 27.65 | 27.65 | -3.05 (-9.93%) | 46,666 |
27 Apr 2018 | INR | 33.5 | 36.5 | 29.9 | 30.7 | 30.7 | -2.5 (-7.53%) | 288,116 |
26 Apr 2018 | INR | 30.55 | 34.6 | 28.2 | 33.2 | 33.2 | +3.35 (+11.22%) | 85,142 |
25 Apr 2018 | INR | 25.05 | 29.9 | 25.05 | 29.85 | 29.85 | +4.9 (+19.64%) | 24,790 |
24 Apr 2018 | INR | 25.25 | 26 | 24.95 | 24.95 | 24.95 | -1.05 (-4.04%) | 1,256 |
23 Apr 2018 | INR | 24.5 | 26.4 | 24.2 | 26 | 26 | +1.5 (+6.12%) | 28,103 |
20 Apr 2018 | INR | 25.7 | 25.7 | 24.5 | 24.5 | 24.5 | -0.5 (-2%) | 900 |
19 Apr 2018 | INR | 24.9 | 25.75 | 24.9 | 25 | 25 | +0.8 (+3.31%) | 589 |
18 Apr 2018 | INR | 26 | 26 | 24.15 | 24.2 | 24.2 | -1.55 (-6.02%) | 456 |
17 Apr 2018 | INR | 25.6 | 25.75 | 25.6 | 25.75 | 25.75 | +0.25 (+0.98%) | 700 |
16 Apr 2018 | INR | 24.55 | 25.65 | 24.55 | 25.5 | 25.5 | +1 (+4.08%) | 1,919 |
13 Apr 2018 | INR | 24 | 26 | 23.45 | 24.5 | 24.5 | +1.8 (+7.93%) | 48,554 |
12 Apr 2018 | INR | 23.8 | 24.15 | 22.5 | 22.7 | 22.7 | -0.4 (-1.73%) | 31,135 |
11 Apr 2018 | INR | 20.1 | 23.9 | 20.05 | 23.1 | 23.1 | +2.5 (+12.14%) | 26,624 |
10 Apr 2018 | INR | 20.5 | 20.6 | 20 | 20.6 | 20.6 | -1.3 (-5.94%) | 1,015 |
9 Apr 2018 | INR | 22 | 22 | 20.05 | 21.9 | 21.9 | -0.1 (-0.45%) | 5,257 |
6 Apr 2018 | INR | 19 | 22.5 | 18.6 | 22 | 22 | +2.8 (+14.58%) | 183 |
5 Apr 2018 | INR | 21.8 | 21.8 | 18.4 | 19.2 | 19.2 | -1.1 (-5.42%) | 3,164 |
4 Apr 2018 | INR | 17.65 | 21.05 | 17.65 | 20.3 | 20.3 | +1.05 (+5.45%) | 1,960 |
3 Apr 2018 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +1.75 (+10%) | 118 |
2 Apr 2018 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
28 Mar 2018 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
27 Mar 2018 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
26 Mar 2018 | INR | 16.5 | 20 | 16.5 | 17.5 | 17.5 | -0.8 (-4.37%) | 6,911 |