Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2018 | INR | 29.25 | 32.6 | 29.2 | 32.2 | 32.2 | +3.1 (+10.65%) | 1,021 |
25 May 2018 | INR | 28.75 | 30.75 | 28.75 | 29.1 | 29.1 | +0.35 (+1.22%) | 521 |
24 May 2018 | INR | 29.4 | 29.4 | 28.25 | 28.75 | 28.75 | -0.95 (-3.20%) | 72 |
23 May 2018 | INR | 29.75 | 29.75 | 28.6 | 29.7 | 29.7 | -0.7 (-2.30%) | 102 |
22 May 2018 | INR | 30.5 | 30.5 | 29.7 | 30.4 | 30.4 | -0.45 (-1.46%) | 609 |
21 May 2018 | INR | 30.5 | 31 | 29.1 | 30.85 | 30.85 | -0.2 (-0.64%) | 1,991 |
18 May 2018 | INR | 33.85 | 33.9 | 30.8 | 31.05 | 31.05 | -2.15 (-6.48%) | 4,602 |
17 May 2018 | INR | 32.5 | 33.8 | 31.65 | 33.2 | 33.2 | +0.2 (+0.61%) | 627 |
16 May 2018 | INR | 32 | 33 | 30.65 | 33 | 33 | +0.3 (+0.92%) | 253 |
15 May 2018 | INR | 34.7 | 35 | 32.15 | 32.7 | 32.7 | -1.05 (-3.11%) | 57,729 |
14 May 2018 | INR | 33.7 | 34.7 | 33.7 | 33.75 | 33.75 | +0.05 (+0.15%) | 488 |
11 May 2018 | INR | 34 | 34.55 | 33.65 | 33.7 | 33.7 | -1.25 (-3.58%) | 2,497 |
10 May 2018 | INR | 35.45 | 35.45 | 34.3 | 34.95 | 34.95 | +0.55 (+1.60%) | 8,733 |
9 May 2018 | INR | 34.9 | 35.5 | 33.15 | 34.4 | 34.4 | -0.5 (-1.43%) | 121,711 |
8 May 2018 | INR | 33.3 | 35 | 33.3 | 34.9 | 34.9 | +1.75 (+5.28%) | 1,085 |
7 May 2018 | INR | 33.5 | 33.6 | 31.4 | 33.15 | 33.15 | -0.4 (-1.19%) | 1,671 |
4 May 2018 | INR | 34.95 | 34.95 | 33.5 | 33.55 | 33.55 | +0.15 (+0.45%) | 119 |
3 May 2018 | INR | 35.7 | 35.7 | 33 | 33.4 | 33.4 | -1.6 (-4.57%) | 1,422 |
2 May 2018 | INR | 35.2 | 35.8 | 34.3 | 35 | 35 | +1.2 (+3.55%) | 7,328 |
30 Apr 2018 | INR | 34.85 | 35.45 | 33.35 | 33.8 | 33.8 | -1.05 (-3.01%) | 2,158 |
27 Apr 2018 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | +1.15 (+3.41%) | 10 |
26 Apr 2018 | INR | 33.5 | 33.7 | 32 | 33.7 | 33.7 | +0.1 (+0.30%) | 5,728 |
25 Apr 2018 | INR | 35 | 35.3 | 33.35 | 33.6 | 33.6 | -1.85 (-5.22%) | 3,009 |
24 Apr 2018 | INR | 35 | 36.75 | 34.5 | 35.45 | 35.45 | +0.15 (+0.42%) | 647 |
23 Apr 2018 | INR | 36.85 | 37 | 33.35 | 35.3 | 35.3 | +0.25 (+0.71%) | 1,515 |
20 Apr 2018 | INR | 36 | 37 | 34.65 | 35.05 | 35.05 | -1.45 (-3.97%) | 541 |
19 Apr 2018 | INR | 36.85 | 37.55 | 34 | 36.5 | 36.5 | +2 (+5.80%) | 28,770 |
18 Apr 2018 | INR | 35.5 | 36.45 | 34.5 | 34.5 | 34.5 | -1.15 (-3.23%) | 2,581 |
17 Apr 2018 | INR | 33.5 | 37.15 | 33.5 | 35.65 | 35.65 | +2.3 (+6.90%) | 1,818 |
16 Apr 2018 | INR | 34.1 | 35.95 | 33.1 | 33.35 | 33.35 | -0.7 (-2.06%) | 1,187 |