Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | INR | 1,525 | 1,619 | 1,524 | 1,617.5 | 1,617.5 | +13.35 (+0.83%) | 4 |
28 May 2018 | INR | 1,600 | 1,625 | 1,600 | 1,604.15 | 1,604.15 | +45.7 (+2.93%) | 6 |
25 May 2018 | INR | 1,525 | 1,567.1 | 1,430 | 1,558.45 | 1,558.45 | +65.95 (+4.42%) | 193 |
24 May 2018 | INR | 1,492 | 1,574 | 1,492 | 1,492.5 | 1,492.5 | -78 (-4.97%) | 327 |
23 May 2018 | INR | 1,550 | 1,598 | 1,525 | 1,570.5 | 1,570.5 | -7 (-0.44%) | 153 |
22 May 2018 | INR | 1,600 | 1,610 | 1,575 | 1,577.5 | 1,577.5 | -48.5 (-2.98%) | 110 |
21 May 2018 | INR | 1,600 | 1,655 | 1,515 | 1,626 | 1,626 | +41 (+2.59%) | 85 |
18 May 2018 | INR | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | 0.0 (0.0%) | 10 |
17 May 2018 | INR | 1,585 | 1,585 | 1,585 | 1,585 | 1,585 | +14 (+0.89%) | 1 |
16 May 2018 | INR | 1,526.5 | 1,571 | 1,526.5 | 1,571 | 1,571 | -4.1 (-0.26%) | 4 |
15 May 2018 | INR | 1,601 | 1,690 | 1,575 | 1,575.1 | 1,575.1 | -35.6 (-2.21%) | 131 |
14 May 2018 | INR | 1,610.1 | 1,625 | 1,610 | 1,610.7 | 1,610.7 | -54.3 (-3.26%) | 23 |
11 May 2018 | INR | 1,616 | 1,670 | 1,616 | 1,665 | 1,665 | +49.9 (+3.09%) | 37 |
10 May 2018 | INR | 1,680 | 1,680 | 1,565.15 | 1,615.1 | 1,615.1 | -24.9 (-1.52%) | 552 |
9 May 2018 | INR | 1,700 | 1,705 | 1,639.35 | 1,640 | 1,640 | -85.6 (-4.96%) | 1,761 |
8 May 2018 | INR | 1,711.05 | 1,850 | 1,711 | 1,725.6 | 1,725.6 | -65.4 (-3.65%) | 403 |
7 May 2018 | INR | 1,757 | 1,845 | 1,750.05 | 1,791 | 1,791 | -8.1 (-0.45%) | 140 |
4 May 2018 | INR | 1,900 | 1,900 | 1,790 | 1,799.1 | 1,799.1 | -25.35 (-1.39%) | 235 |
3 May 2018 | INR | 1,778.85 | 1,864 | 1,778 | 1,824.45 | 1,824.45 | +45.6 (+2.56%) | 834 |
2 May 2018 | INR | 1,780 | 1,783.5 | 1,655 | 1,778.85 | 1,778.85 | +157.45 (+9.71%) | 896 |
30 Apr 2018 | INR | 1,597.85 | 1,621.4 | 1,515 | 1,621.4 | 1,621.4 | +147.4 (+10%) | 278 |
27 Apr 2018 | INR | 1,345.5 | 1,474 | 1,345 | 1,474 | 1,474 | +134 (+10%) | 362 |
26 Apr 2018 | INR | 1,340 | 1,340 | 1,310 | 1,340 | 1,340 | +55 (+4.28%) | 51 |
25 Apr 2018 | INR | 1,280.05 | 1,285 | 1,280 | 1,285 | 1,285 | -18.65 (-1.43%) | 28 |
24 Apr 2018 | INR | 1,290 | 1,310 | 1,289 | 1,303.65 | 1,303.65 | -48.9 (-3.62%) | 97 |
23 Apr 2018 | INR | 1,490 | 1,490 | 1,301 | 1,352.55 | 1,352.55 | -6.45 (-0.47%) | 69 |
20 Apr 2018 | INR | 1,264 | 1,359 | 1,264 | 1,359 | 1,359 | +95 (+7.52%) | 2 |
19 Apr 2018 | INR | 1,270 | 1,270 | 1,264 | 1,264 | 1,264 | -45 (-3.44%) | 8 |
18 Apr 2018 | INR | 1,318 | 1,318 | 1,300 | 1,309 | 1,309 | +23.95 (+1.86%) | 2 |
17 Apr 2018 | INR | 1,317 | 1,318 | 1,260 | 1,285.05 | 1,285.05 | +10.05 (+0.79%) | 16 |