Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 25.6 | 25.6 | 24.4 | 24.65 | 24.65 | -0.5 (-1.99%) | 709,451 |
7 May 2018 | INR | 25.15 | 25.2 | 24.5 | 25.15 | 25.15 | -0.05 (-0.20%) | 629,944 |
4 May 2018 | INR | 24.6 | 25.6 | 24.45 | 25.2 | 25.2 | +0.6 (+2.44%) | 1,071,964 |
3 May 2018 | INR | 25.3 | 25.3 | 24.3 | 24.6 | 24.6 | -0.55 (-2.19%) | 560,160 |
2 May 2018 | INR | 25.6 | 26.1 | 24.9 | 25.15 | 25.15 | -0.55 (-2.14%) | 641,414 |
30 Apr 2018 | INR | 25.35 | 26.15 | 25.25 | 25.7 | 25.7 | +0.45 (+1.78%) | 520,509 |
27 Apr 2018 | INR | 24.15 | 25.4 | 24.15 | 25.25 | 25.25 | +0.9 (+3.70%) | 974,148 |
26 Apr 2018 | INR | 24.75 | 24.85 | 24.15 | 24.35 | 24.35 | -0.4 (-1.62%) | 529,800 |
25 Apr 2018 | INR | 25 | 25.2 | 24.6 | 24.75 | 24.75 | -0.45 (-1.79%) | 383,241 |
24 Apr 2018 | INR | 26 | 26 | 24.9 | 25.2 | 25.2 | -0.65 (-2.51%) | 1,029,389 |
23 Apr 2018 | INR | 25.75 | 26.15 | 24 | 25.85 | 25.85 | -0.1 (-0.39%) | 685,365 |
20 Apr 2018 | INR | 26.15 | 26.5 | 25.7 | 25.95 | 25.95 | -0.15 (-0.57%) | 714,107 |
19 Apr 2018 | INR | 25.8 | 26.25 | 25.45 | 26.1 | 26.1 | +0.3 (+1.16%) | 732,401 |
18 Apr 2018 | INR | 25.4 | 26.15 | 25.4 | 25.8 | 25.8 | +0.2 (+0.78%) | 939,788 |
17 Apr 2018 | INR | 25.85 | 25.85 | 25.35 | 25.6 | 25.6 | -0.25 (-0.97%) | 660,656 |
16 Apr 2018 | INR | 25.9 | 26.05 | 25.15 | 25.85 | 25.85 | 0.0 (0.0%) | 600,072 |
13 Apr 2018 | INR | 25.75 | 26.3 | 25.5 | 25.85 | 25.85 | +0.15 (+0.58%) | 795,322 |
12 Apr 2018 | INR | 26.5 | 26.55 | 25.3 | 25.7 | 25.7 | -0.9 (-3.38%) | 1,392,733 |
11 Apr 2018 | INR | 26.6 | 26.9 | 26.05 | 26.6 | 26.6 | +0.1 (+0.38%) | 1,068,706 |
10 Apr 2018 | INR | 25.85 | 26.85 | 25.6 | 26.5 | 26.5 | +0.8 (+3.11%) | 966,974 |
9 Apr 2018 | INR | 26 | 26 | 25.4 | 25.7 | 25.7 | 0.0 (0.0%) | 933,581 |
6 Apr 2018 | INR | 25.5 | 25.95 | 25.35 | 25.7 | 25.7 | +0.25 (+0.98%) | 1,074,412 |
5 Apr 2018 | INR | 25.65 | 25.8 | 25.25 | 25.45 | 25.45 | +0.35 (+1.39%) | 1,003,090 |
4 Apr 2018 | INR | 25.15 | 26.35 | 24.8 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,860,270 |
3 Apr 2018 | INR | 24.45 | 25.1 | 23.75 | 25 | 25 | +0.55 (+2.25%) | 1,354,948 |
2 Apr 2018 | INR | 24.05 | 24.65 | 23.65 | 24.45 | 24.45 | +0.7 (+2.95%) | 1,116,268 |
28 Mar 2018 | INR | 24.9 | 24.9 | 23.55 | 23.75 | 23.75 | -1.45 (-5.75%) | 1,640,177 |
27 Mar 2018 | INR | 24.45 | 25.3 | 24.25 | 25.2 | 25.2 | +1.15 (+4.78%) | 1,270,879 |
26 Mar 2018 | INR | 24.6 | 24.6 | 23.15 | 24.05 | 24.05 | -0.2 (-0.82%) | 1,506,889 |
23 Mar 2018 | INR | 24.75 | 24.75 | 23.7 | 24.25 | 24.25 | -0.8 (-3.19%) | 1,427,680 |