Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,320.15 | 1,325 | 1,300 | 1,302.4 | 1,302.4 | -14 (-1.06%) | 3,497 |
7 May 2018 | INR | 1,327.95 | 1,340.7 | 1,310.1 | 1,316.4 | 1,316.4 | -9.25 (-0.70%) | 2,053 |
4 May 2018 | INR | 1,332.95 | 1,340.7 | 1,324 | 1,325.65 | 1,325.65 | -8.75 (-0.66%) | 1,537 |
3 May 2018 | INR | 1,328.65 | 1,350 | 1,319.1 | 1,334.4 | 1,334.4 | +9.35 (+0.71%) | 4,311 |
2 May 2018 | INR | 1,355 | 1,359 | 1,315 | 1,325.05 | 1,325.05 | -11.45 (-0.86%) | 1,787 |
30 Apr 2018 | INR | 1,346.55 | 1,349.25 | 1,310 | 1,336.5 | 1,336.5 | -11.7 (-0.87%) | 4,969 |
27 Apr 2018 | INR | 1,380.1 | 1,380.1 | 1,321 | 1,348.2 | 1,348.2 | -38.45 (-2.77%) | 11,157 |
26 Apr 2018 | INR | 1,389 | 1,404 | 1,365 | 1,386.65 | 1,386.65 | -2.3 (-0.17%) | 7,023 |
25 Apr 2018 | INR | 1,392.2 | 1,402 | 1,355.15 | 1,388.95 | 1,388.95 | -2.15 (-0.15%) | 9,177 |
24 Apr 2018 | INR | 1,402.15 | 1,402.15 | 1,381.1 | 1,391.1 | 1,391.1 | -2.55 (-0.18%) | 3,901 |
23 Apr 2018 | INR | 1,364.7 | 1,419 | 1,353.65 | 1,393.65 | 1,393.65 | +35.65 (+2.63%) | 15,580 |
20 Apr 2018 | INR | 1,357.3 | 1,365 | 1,345.15 | 1,358 | 1,358 | +0.5 (+0.04%) | 4,323 |
19 Apr 2018 | INR | 1,369.8 | 1,393.85 | 1,341 | 1,357.5 | 1,357.5 | +3.75 (+0.28%) | 5,341 |
18 Apr 2018 | INR | 1,345 | 1,365 | 1,332 | 1,353.75 | 1,353.75 | +8.55 (+0.64%) | 7,715 |
17 Apr 2018 | INR | 1,344.05 | 1,359.95 | 1,332.05 | 1,345.2 | 1,345.2 | -5.9 (-0.44%) | 1,948 |
16 Apr 2018 | INR | 1,323 | 1,399.8 | 1,323 | 1,351.1 | 1,351.1 | +12 (+0.90%) | 3,320 |
13 Apr 2018 | INR | 1,328 | 1,340 | 1,323 | 1,339.1 | 1,339.1 | +10.85 (+0.82%) | 1,071 |
12 Apr 2018 | INR | 1,326.5 | 1,338.05 | 1,317.55 | 1,328.25 | 1,328.25 | +1.5 (+0.11%) | 1,962 |
11 Apr 2018 | INR | 1,356.95 | 1,356.95 | 1,310 | 1,326.75 | 1,326.75 | -2.9 (-0.22%) | 3,994 |
10 Apr 2018 | INR | 1,364 | 1,364 | 1,320 | 1,329.65 | 1,329.65 | -21.7 (-1.61%) | 4,292 |
9 Apr 2018 | INR | 1,353.8 | 1,365 | 1,344 | 1,351.35 | 1,351.35 | -2.65 (-0.20%) | 3,003 |
6 Apr 2018 | INR | 1,352.7 | 1,360 | 1,340 | 1,354 | 1,354 | +1.05 (+0.08%) | 1,272 |
5 Apr 2018 | INR | 1,349.95 | 1,370 | 1,340.05 | 1,352.95 | 1,352.95 | +11.05 (+0.82%) | 2,360 |
4 Apr 2018 | INR | 1,359.9 | 1,362.45 | 1,335 | 1,341.9 | 1,341.9 | -13.8 (-1.02%) | 1,859 |
3 Apr 2018 | INR | 1,363.65 | 1,364 | 1,345 | 1,355.7 | 1,355.7 | -2.7 (-0.20%) | 10,236 |
2 Apr 2018 | INR | 1,348.95 | 1,365 | 1,338.25 | 1,358.4 | 1,358.4 | +29.35 (+2.21%) | 6,664 |
28 Mar 2018 | INR | 1,305.2 | 1,348.95 | 1,303.05 | 1,329.05 | 1,329.05 | +12.35 (+0.94%) | 3,865 |
27 Mar 2018 | INR | 1,324 | 1,345.85 | 1,305 | 1,316.7 | 1,316.7 | +1.1 (+0.08%) | 3,441 |
26 Mar 2018 | INR | 1,325 | 1,325 | 1,282.05 | 1,315.6 | 1,315.6 | -0.95 (-0.07%) | 9,100 |
23 Mar 2018 | INR | 1,320 | 1,329.9 | 1,299 | 1,316.55 | 1,316.55 | -17.6 (-1.32%) | 5,303 |