Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | INR | 45 | 45.1 | 44.75 | 44.75 | 44.75 | +1 (+2.29%) | 18,000 |
3 May 2018 | INR | 45 | 45.05 | 43.5 | 43.75 | 43.75 | -0.8 (-1.80%) | 39,000 |
2 May 2018 | INR | 46.5 | 46.55 | 44.5 | 44.55 | 44.55 | -1.4 (-3.05%) | 21,000 |
30 Apr 2018 | INR | 46.5 | 46.6 | 44.5 | 45.95 | 45.95 | +1.5 (+3.37%) | 51,000 |
27 Apr 2018 | INR | 45 | 45.1 | 44.15 | 44.45 | 44.45 | -0.35 (-0.78%) | 24,000 |
26 Apr 2018 | INR | 46 | 46 | 43.75 | 44.8 | 44.8 | -0.5 (-1.10%) | 57,000 |
25 Apr 2018 | INR | 46 | 46.5 | 45.3 | 45.3 | 45.3 | -1.6 (-3.41%) | 15,000 |
24 Apr 2018 | INR | 46.5 | 47 | 46 | 46.9 | 46.9 | +1.9 (+4.22%) | 30,000 |
23 Apr 2018 | INR | 45.5 | 45.5 | 45 | 45 | 45 | -1.75 (-3.74%) | 12,000 |
20 Apr 2018 | INR | 45.75 | 46.75 | 45.75 | 46.75 | 46.75 | +0.85 (+1.85%) | 9,000 |
19 Apr 2018 | INR | 46.3 | 47 | 45.75 | 45.9 | 45.9 | -1.1 (-2.34%) | 33,000 |
18 Apr 2018 | INR | 47.15 | 47.15 | 47 | 47 | 47 | -0.2 (-0.42%) | 9,000 |
17 Apr 2018 | INR | 46.95 | 47.2 | 46.95 | 47.2 | 47.2 | -0.6 (-1.26%) | 9,000 |
16 Apr 2018 | INR | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | +0.3 (+0.63%) | 0 |
13 Apr 2018 | INR | 47 | 47.8 | 46.9 | 47.5 | 47.5 | -0.25 (-0.52%) | 54,000 |
12 Apr 2018 | INR | 48.2 | 48.2 | 45.1 | 47.75 | 47.75 | -0.25 (-0.52%) | 36,000 |
11 Apr 2018 | INR | 47.05 | 48.5 | 47.05 | 48 | 48 | 0.0 (0.0%) | 21,000 |
10 Apr 2018 | INR | 45.5 | 48 | 45 | 48 | 48 | +0.35 (+0.73%) | 342,000 |
9 Apr 2018 | INR | 47.7 | 48.5 | 46.05 | 47.65 | 47.65 | +1.05 (+2.25%) | 93,000 |
6 Apr 2018 | INR | 46 | 47 | 46 | 46.6 | 46.6 | +0.2 (+0.43%) | 15,000 |
5 Apr 2018 | INR | 46.95 | 47.4 | 46 | 46.4 | 46.4 | -0.35 (-0.75%) | 48,000 |
4 Apr 2018 | INR | 46.5 | 46.85 | 46 | 46.75 | 46.75 | +0.55 (+1.19%) | 27,000 |
3 Apr 2018 | INR | 45.5 | 46.2 | 45.5 | 46.2 | 46.2 | +0.75 (+1.65%) | 18,000 |
2 Apr 2018 | INR | 44 | 45.5 | 44 | 45.45 | 45.45 | +1.95 (+4.48%) | 33,000 |
28 Mar 2018 | INR | 43 | 45 | 42 | 43.5 | 43.5 | +1.2 (+2.84%) | 27,000 |
27 Mar 2018 | INR | 43 | 43.75 | 42 | 42.3 | 42.3 | +0.2 (+0.48%) | 36,000 |
26 Mar 2018 | INR | 44.7 | 44.7 | 40 | 42.1 | 42.1 | -2.55 (-5.71%) | 123,000 |
23 Mar 2018 | INR | 43 | 44.65 | 43 | 44.65 | 44.65 | +1.6 (+3.72%) | 30,000 |
22 Mar 2018 | INR | 44.95 | 44.95 | 43.05 | 43.05 | 43.05 | -1.45 (-3.26%) | 6,000 |
21 Mar 2018 | INR | 43.2 | 45.05 | 43.2 | 44.5 | 44.5 | +0.5 (+1.14%) | 18,000 |