Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 76 | 76 | 72.35 | 72.9 | 72.9 | -3.55 (-4.64%) | 3,155 |
7 May 2018 | INR | 79.75 | 79.75 | 72.05 | 76.45 | 76.45 | +3.95 (+5.45%) | 2,128 |
4 May 2018 | INR | 72.45 | 73 | 71.05 | 72.5 | 72.5 | -1.35 (-1.83%) | 5,001 |
3 May 2018 | INR | 77 | 77 | 73.7 | 73.85 | 73.85 | -0.65 (-0.87%) | 753 |
2 May 2018 | INR | 80 | 80 | 72.3 | 74.5 | 74.5 | -0.1 (-0.13%) | 3,456 |
30 Apr 2018 | INR | 76.9 | 78 | 73.65 | 74.6 | 74.6 | -1.7 (-2.23%) | 1,850 |
27 Apr 2018 | INR | 74.6 | 77.7 | 73.5 | 76.3 | 76.3 | +1.7 (+2.28%) | 9,091 |
26 Apr 2018 | INR | 74.95 | 75.9 | 74.55 | 74.6 | 74.6 | +0.05 (+0.07%) | 3,495 |
25 Apr 2018 | INR | 76.65 | 77 | 74.2 | 74.55 | 74.55 | -2.3 (-2.99%) | 8,175 |
24 Apr 2018 | INR | 73.95 | 78.9 | 71.75 | 76.85 | 76.85 | +5.65 (+7.94%) | 6,464 |
23 Apr 2018 | INR | 71.25 | 73.65 | 71.2 | 71.2 | 71.2 | +0.15 (+0.21%) | 4,259 |
20 Apr 2018 | INR | 69.05 | 72 | 69.05 | 71.05 | 71.05 | -0.5 (-0.70%) | 16,394 |
19 Apr 2018 | INR | 69 | 74 | 69 | 71.55 | 71.55 | -0.1 (-0.14%) | 4,886 |
18 Apr 2018 | INR | 72 | 79.85 | 70.4 | 71.65 | 71.65 | -1.1 (-1.51%) | 4,383 |
17 Apr 2018 | INR | 72 | 73.9 | 71.2 | 72.75 | 72.75 | +0.45 (+0.62%) | 1,594 |
16 Apr 2018 | INR | 73.9 | 73.9 | 70.4 | 72.3 | 72.3 | -0.5 (-0.69%) | 2,652 |
13 Apr 2018 | INR | 72.15 | 73.4 | 70.85 | 72.8 | 72.8 | +0.25 (+0.34%) | 1,867 |
12 Apr 2018 | INR | 68.1 | 73.9 | 68.1 | 72.55 | 72.55 | +1.35 (+1.90%) | 3,401 |
11 Apr 2018 | INR | 76.5 | 78 | 69 | 71.2 | 71.2 | -7.25 (-9.24%) | 11,262 |
10 Apr 2018 | INR | 75.5 | 79.9 | 74 | 78.45 | 78.45 | +4.15 (+5.59%) | 6,484 |
9 Apr 2018 | INR | 69.7 | 78.1 | 69.7 | 74.3 | 74.3 | +1.65 (+2.27%) | 4,160 |
6 Apr 2018 | INR | 72 | 72.9 | 71.05 | 72.65 | 72.65 | -0.25 (-0.34%) | 2,270 |
5 Apr 2018 | INR | 72.8 | 72.9 | 68 | 72.9 | 72.9 | +1.85 (+2.60%) | 1,735 |
4 Apr 2018 | INR | 70.9 | 72.7 | 69 | 71.05 | 71.05 | +1 (+1.43%) | 2,600 |
3 Apr 2018 | INR | 70.7 | 70.9 | 69.2 | 70.05 | 70.05 | -0.65 (-0.92%) | 2,415 |
2 Apr 2018 | INR | 66.6 | 71.7 | 66.55 | 70.7 | 70.7 | +2.35 (+3.44%) | 1,974 |
28 Mar 2018 | INR | 68 | 70.95 | 66 | 68.35 | 68.35 | -1.65 (-2.36%) | 5,706 |
27 Mar 2018 | INR | 67.4 | 74 | 67.4 | 70 | 70 | +3 (+4.48%) | 2,386 |
26 Mar 2018 | INR | 68.55 | 69 | 66 | 67 | 67 | -2.45 (-3.53%) | 39,103 |
23 Mar 2018 | INR | 70.1 | 72.85 | 69 | 69.45 | 69.45 | -2.8 (-3.88%) | 56,806 |