Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | INR | 75.65 | 76 | 73.9 | 74.25 | 74.25 | -1.2 (-1.59%) | 4,688,618 |
8 May 2018 | INR | 74.9 | 76.5 | 74.65 | 75.45 | 75.45 | +0.45 (+0.60%) | 3,230,975 |
7 May 2018 | INR | 75 | 75.6 | 74.7 | 75 | 75 | +0.05 (+0.07%) | 1,729,254 |
4 May 2018 | INR | 74.45 | 75.3 | 74.3 | 74.95 | 74.95 | +0.3 (+0.40%) | 2,079,809 |
3 May 2018 | INR | 74.65 | 74.9 | 73.65 | 74.65 | 74.65 | -0.2 (-0.27%) | 3,177,359 |
2 May 2018 | INR | 75.2 | 76 | 74.3 | 74.85 | 74.85 | -0.55 (-0.73%) | 3,647,002 |
30 Apr 2018 | INR | 74.4 | 75.7 | 74.4 | 75.4 | 75.4 | +0.8 (+1.07%) | 1,665,908 |
27 Apr 2018 | INR | 75 | 76 | 74.15 | 74.6 | 74.6 | -0.15 (-0.20%) | 3,073,897 |
26 Apr 2018 | INR | 74.95 | 75.25 | 74.1 | 74.75 | 74.75 | -0.15 (-0.20%) | 3,973,166 |
25 Apr 2018 | INR | 75.05 | 76.15 | 74.3 | 74.9 | 74.9 | -0.9 (-1.19%) | 3,355,256 |
24 Apr 2018 | INR | 77.4 | 78.5 | 75.5 | 75.8 | 75.8 | -1.95 (-2.51%) | 6,373,675 |
23 Apr 2018 | INR | 78.3 | 80 | 77.1 | 77.75 | 77.75 | -0.65 (-0.83%) | 5,095,979 |
20 Apr 2018 | INR | 77.6 | 79.2 | 76.85 | 78.4 | 78.4 | +0.85 (+1.10%) | 10,870,327 |
19 Apr 2018 | INR | 77.5 | 77.9 | 76.85 | 77.55 | 77.55 | -0.05 (-0.06%) | 3,060,375 |
18 Apr 2018 | INR | 78.7 | 79.25 | 77.3 | 77.6 | 77.6 | -1.55 (-1.96%) | 4,588,318 |
17 Apr 2018 | INR | 80.6 | 80.6 | 78.45 | 79.15 | 79.15 | -1.45 (-1.80%) | 5,134,722 |
16 Apr 2018 | INR | 78.7 | 81.5 | 77.35 | 80.6 | 80.6 | +1.45 (+1.83%) | 9,327,765 |
13 Apr 2018 | INR | 79.4 | 81.7 | 77.3 | 79.15 | 79.15 | -1.1 (-1.37%) | 21,686,255 |
12 Apr 2018 | INR | 75.5 | 82.35 | 74.7 | 80.25 | 80.25 | +6.3 (+8.52%) | 39,028,071 |
11 Apr 2018 | INR | 74.3 | 74.3 | 72 | 73.95 | 73.95 | -0.2 (-0.27%) | 4,996,158 |
10 Apr 2018 | INR | 73.1 | 74.6 | 71.1 | 74.15 | 74.15 | +1.45 (+1.99%) | 7,304,898 |
9 Apr 2018 | INR | 72 | 73.15 | 71.6 | 72.7 | 72.7 | +0.6 (+0.83%) | 1,351,032 |
6 Apr 2018 | INR | 72 | 72.35 | 70.5 | 72.1 | 72.1 | +0.5 (+0.70%) | 2,198,656 |
5 Apr 2018 | INR | 71.2 | 72.1 | 70.65 | 71.6 | 71.6 | +0.95 (+1.34%) | 1,789,142 |
4 Apr 2018 | INR | 72.25 | 72.8 | 69.8 | 70.65 | 70.65 | -1.6 (-2.21%) | 5,647,565 |
3 Apr 2018 | INR | 71.8 | 73.8 | 71.7 | 72.25 | 72.25 | -0.45 (-0.62%) | 3,122,455 |
2 Apr 2018 | INR | 72.8 | 73 | 71.3 | 72.7 | 72.7 | +1.45 (+2.04%) | 2,137,234 |
28 Mar 2018 | INR | 70.35 | 72.5 | 70.15 | 71.25 | 71.25 | -0.8 (-1.11%) | 3,362,456 |
27 Mar 2018 | INR | 72.5 | 73.1 | 71.2 | 72.05 | 72.05 | -0.2 (-0.28%) | 3,352,015 |
26 Mar 2018 | INR | 69.4 | 73.05 | 68.7 | 72.25 | 72.25 | +2.1 (+2.99%) | 7,126,557 |