Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | INR | 41.55 | 42 | 40 | 40 | 40 | -2.3 (-5.44%) | 132,000 |
23 Apr 2018 | INR | 42.2 | 44 | 41.3 | 42.3 | 42.3 | +0.05 (+0.12%) | 232,000 |
20 Apr 2018 | INR | 41 | 42.75 | 38.05 | 42.25 | 42.25 | +3.15 (+8.06%) | 720,000 |
19 Apr 2018 | INR | 35 | 41 | 34 | 39.1 | 39.1 | +4.5 (+13.01%) | 616,000 |
18 Apr 2018 | INR | 34.1 | 34.9 | 34.1 | 34.6 | 34.6 | -0.4 (-1.14%) | 12,000 |
17 Apr 2018 | INR | 35 | 35 | 35 | 35 | 35 | -0.25 (-0.71%) | 8,000 |
16 Apr 2018 | INR | 33 | 39.4 | 32.55 | 35.25 | 35.25 | +2.4 (+7.31%) | 152,000 |
13 Apr 2018 | INR | 33 | 33.3 | 32.05 | 32.85 | 32.85 | +0.35 (+1.08%) | 28,000 |
12 Apr 2018 | INR | 34 | 34.05 | 32.35 | 32.5 | 32.5 | -2.3 (-6.61%) | 116,000 |
11 Apr 2018 | INR | 35.6 | 36.05 | 34.6 | 34.8 | 34.8 | +0.75 (+2.20%) | 56,000 |
10 Apr 2018 | INR | 33 | 37.6 | 32 | 34.05 | 34.05 | +1.95 (+6.07%) | 492,000 |
9 Apr 2018 | INR | 27.5 | 32.4 | 27.5 | 32.1 | 32.1 | +5.1 (+18.89%) | 540,000 |
6 Apr 2018 | INR | 27.2 | 27.2 | 27 | 27 | 27 | -0.05 (-0.18%) | 32,000 |
5 Apr 2018 | INR | 27.1 | 27.1 | 27 | 27.05 | 27.05 | -0.3 (-1.10%) | 28,000 |
4 Apr 2018 | INR | 27.5 | 27.5 | 27.35 | 27.35 | 27.35 | -0.1 (-0.36%) | 56,000 |
3 Apr 2018 | INR | 27.5 | 27.5 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 52,000 |
2 Apr 2018 | INR | 27.5 | 27.5 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 40,000 |
28 Mar 2018 | INR | 27.5 | 27.5 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 52,000 |
27 Mar 2018 | INR | 27.5 | 27.5 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 68,000 |
26 Mar 2018 | INR | 27.5 | 27.5 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 52,000 |
23 Mar 2018 | INR | 27.55 | 27.55 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 88,000 |
22 Mar 2018 | INR | 27.5 | 27.5 | 27.45 | 27.45 | 27.45 | -0.05 (-0.18%) | 36,000 |
21 Mar 2018 | INR | 27.95 | 27.95 | 27.45 | 27.5 | 27.5 | +0.05 (+0.18%) | 76,000 |
20 Mar 2018 | INR | 27.5 | 27.8 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 96,000 |
19 Mar 2018 | INR | 27.6 | 27.7 | 27.4 | 27.45 | 27.45 | -0.1 (-0.36%) | 96,000 |
16 Mar 2018 | INR | 27.75 | 27.75 | 27.4 | 27.55 | 27.55 | -0.1 (-0.36%) | 60,000 |
15 Mar 2018 | INR | 27.7 | 27.7 | 27.45 | 27.65 | 27.65 | 0.0 (0.0%) | 60,000 |
14 Mar 2018 | INR | 27.75 | 27.8 | 27.4 | 27.65 | 27.65 | -0.05 (-0.18%) | 100,000 |
13 Mar 2018 | INR | 27.85 | 27.85 | 27.45 | 27.7 | 27.7 | +0.3 (+1.09%) | 148,000 |
12 Mar 2018 | INR | 27.3 | 27.5 | 27.25 | 27.4 | 27.4 | +0.2 (+0.74%) | 184,000 |