Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2018 | INR | 49.2 | 51.6 | 49.15 | 50.1 | 50.1 | +0.1 (+0.20%) | 6,645 |
20 Apr 2018 | INR | 50.5 | 51.9 | 49.55 | 50 | 50 | -1.4 (-2.72%) | 16,536 |
19 Apr 2018 | INR | 49.1 | 51.6 | 46.7 | 51.4 | 51.4 | +2.25 (+4.58%) | 30,685 |
18 Apr 2018 | INR | 50.25 | 51 | 48.55 | 49.15 | 49.15 | -1.9 (-3.72%) | 3,985 |
17 Apr 2018 | INR | 51.1 | 51.45 | 49.05 | 51.05 | 51.05 | -0.45 (-0.87%) | 6,084 |
16 Apr 2018 | INR | 52 | 52 | 51 | 51.5 | 51.5 | -0.5 (-0.96%) | 6,689 |
13 Apr 2018 | INR | 52.25 | 53.4 | 51.65 | 52 | 52 | -0.75 (-1.42%) | 11,293 |
12 Apr 2018 | INR | 50.3 | 52.9 | 50.3 | 52.75 | 52.75 | +2.35 (+4.66%) | 25,440 |
11 Apr 2018 | INR | 51 | 51.2 | 50.1 | 50.4 | 50.4 | +0.05 (+0.10%) | 6,743 |
10 Apr 2018 | INR | 51.9 | 51.9 | 50 | 50.35 | 50.35 | -0.4 (-0.79%) | 5,930 |
9 Apr 2018 | INR | 49.55 | 51.65 | 49 | 50.75 | 50.75 | +0.6 (+1.20%) | 3,265 |
6 Apr 2018 | INR | 51.9 | 51.9 | 50 | 50.15 | 50.15 | -1.75 (-3.37%) | 16,802 |
5 Apr 2018 | INR | 52.95 | 53.1 | 50.1 | 51.9 | 51.9 | +1.2 (+2.37%) | 16,322 |
4 Apr 2018 | INR | 48.35 | 50.7 | 48.35 | 50.7 | 50.7 | +2.4 (+4.97%) | 23,688 |
3 Apr 2018 | INR | 46.6 | 48.3 | 45.3 | 48.3 | 48.3 | +2.3 (+5.00%) | 45,154 |
2 Apr 2018 | INR | 46 | 46.8 | 44.35 | 46 | 46 | -0.55 (-1.18%) | 11,976 |
28 Mar 2018 | INR | 47.35 | 49.7 | 46 | 46.55 | 46.55 | -0.8 (-1.69%) | 32,927 |
27 Mar 2018 | INR | 45.9 | 47.35 | 45.9 | 47.35 | 47.35 | +2.25 (+4.99%) | 11,384 |
26 Mar 2018 | INR | 44.25 | 45.9 | 44 | 45.1 | 45.1 | -0.7 (-1.53%) | 120,383 |
23 Mar 2018 | INR | 44.9 | 47.5 | 44.9 | 45.8 | 45.8 | -1.45 (-3.07%) | 7,611 |
22 Mar 2018 | INR | 46.2 | 48.95 | 46 | 47.25 | 47.25 | -0.8 (-1.66%) | 6,840 |
21 Mar 2018 | INR | 45.9 | 50.15 | 45.9 | 48.05 | 48.05 | +0.25 (+0.52%) | 32,826 |
20 Mar 2018 | INR | 47.65 | 47.8 | 46.25 | 47.8 | 47.8 | -0.85 (-1.75%) | 18,508 |
19 Mar 2018 | INR | 50 | 50 | 48.65 | 48.65 | 48.65 | -2.55 (-4.98%) | 18,252 |
16 Mar 2018 | INR | 53.85 | 53.85 | 51.2 | 51.2 | 51.2 | -2.65 (-4.92%) | 16,345 |
15 Mar 2018 | INR | 51 | 54.25 | 51 | 53.85 | 53.85 | +2.15 (+4.16%) | 11,400 |
14 Mar 2018 | INR | 54.7 | 54.7 | 51.05 | 51.7 | 51.7 | -0.7 (-1.34%) | 37,767 |
13 Mar 2018 | INR | 50 | 52.4 | 50 | 52.4 | 52.4 | +2.45 (+4.90%) | 6,626 |
12 Mar 2018 | INR | 50.5 | 51.95 | 49.15 | 49.95 | 49.95 | -0.45 (-0.89%) | 58,375 |
9 Mar 2018 | INR | 53 | 53 | 50 | 50.4 | 50.4 | -1.7 (-3.26%) | 16,539 |