Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | INR | 1,231.25 | 1,297 | 1,231.25 | 1,275 | 1,275 | +32.55 (+2.62%) | 68 |
13 Apr 2018 | INR | 1,234.5 | 1,276 | 1,234.5 | 1,242.45 | 1,242.45 | +34.3 (+2.84%) | 71 |
12 Apr 2018 | INR | 1,277 | 1,277 | 1,208 | 1,208.15 | 1,208.15 | -3.2 (-0.26%) | 7 |
11 Apr 2018 | INR | 1,206 | 1,212 | 1,205 | 1,211.35 | 1,211.35 | +3.35 (+0.28%) | 81 |
10 Apr 2018 | INR | 1,200.05 | 1,208 | 1,200.05 | 1,208 | 1,208 | +8 (+0.67%) | 6 |
9 Apr 2018 | INR | 1,205 | 1,205 | 1,200 | 1,200 | 1,200 | -16 (-1.32%) | 51 |
6 Apr 2018 | INR | 1,215 | 1,216 | 1,215 | 1,216 | 1,216 | -10.8 (-0.88%) | 251 |
5 Apr 2018 | INR | 1,250 | 1,250 | 1,220 | 1,226.8 | 1,226.8 | -39.4 (-3.11%) | 145 |
4 Apr 2018 | INR | 1,280 | 1,284 | 1,225 | 1,266.2 | 1,266.2 | +42.05 (+3.44%) | 28 |
3 Apr 2018 | INR | 1,210 | 1,284 | 1,210 | 1,224.15 | 1,224.15 | -30.55 (-2.43%) | 24,952 |
2 Apr 2018 | INR | 1,195 | 1,254.7 | 1,195 | 1,254.7 | 1,254.7 | +59.7 (+5.00%) | 13 |
28 Mar 2018 | INR | 1,200 | 1,200 | 1,195 | 1,195 | 1,195 | -4.5 (-0.38%) | 37 |
27 Mar 2018 | INR | 1,199.5 | 1,199.5 | 1,199.5 | 1,199.5 | 1,199.5 | -5.45 (-0.45%) | 0 |
26 Mar 2018 | INR | 1,220 | 1,244 | 1,195 | 1,204.95 | 1,204.95 | -24.05 (-1.96%) | 45 |
23 Mar 2018 | INR | 1,205 | 1,229 | 1,200 | 1,229 | 1,229 | +4 (+0.33%) | 69 |
22 Mar 2018 | INR | 1,230 | 1,230 | 1,207 | 1,225 | 1,225 | -5 (-0.41%) | 9 |
21 Mar 2018 | INR | 1,221 | 1,260 | 1,221 | 1,230 | 1,230 | -30 (-2.38%) | 22 |
20 Mar 2018 | INR | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | +51 (+4.22%) | 5 |
19 Mar 2018 | INR | 1,280 | 1,280 | 1,201.2 | 1,209 | 1,209 | -31 (-2.50%) | 12 |
16 Mar 2018 | INR | 1,270 | 1,270 | 1,240 | 1,240 | 1,240 | +15 (+1.22%) | 2 |
15 Mar 2018 | INR | 1,225 | 1,225 | 1,225 | 1,225 | 1,225 | -16 (-1.29%) | 25 |
14 Mar 2018 | INR | 1,215 | 1,241 | 1,215 | 1,241 | 1,241 | -29 (-2.28%) | 48 |
13 Mar 2018 | INR | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | 0.0 (0.0%) | 0 |
12 Mar 2018 | INR | 1,198 | 1,270 | 1,195 | 1,270 | 1,270 | +56.75 (+4.68%) | 118 |
9 Mar 2018 | INR | 1,210 | 1,220 | 1,210 | 1,213.25 | 1,213.25 | -21.75 (-1.76%) | 22 |
8 Mar 2018 | INR | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | +14.1 (+1.15%) | 2 |
7 Mar 2018 | INR | 1,224 | 1,224 | 1,220.9 | 1,220.9 | 1,220.9 | -64.1 (-4.99%) | 25 |
6 Mar 2018 | INR | 1,330 | 1,330 | 1,285 | 1,285 | 1,285 | -45.6 (-3.43%) | 30 |
5 Mar 2018 | INR | 1,330.6 | 1,330.6 | 1,330.6 | 1,330.6 | 1,330.6 | -70 (-5.00%) | 5 |
1 Mar 2018 | INR | 1,280 | 1,405 | 1,280 | 1,400.6 | 1,400.6 | +60.6 (+4.52%) | 158 |