Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 981.35 | 990.4 | 978 | 980.05 | 980.05 | +2.6 (+0.27%) | 15,085 |
7 May 2018 | INR | 976 | 992 | 970.5 | 977.45 | 977.45 | +1.2 (+0.12%) | 8,999 |
4 May 2018 | INR | 970.2 | 989.95 | 970.2 | 976.25 | 976.25 | -5.35 (-0.55%) | 16,825 |
3 May 2018 | INR | 977.95 | 984 | 970 | 981.6 | 981.6 | +3.65 (+0.37%) | 11,078 |
2 May 2018 | INR | 965.5 | 984.35 | 965.5 | 977.95 | 977.95 | -5.1 (-0.52%) | 2,434 |
30 Apr 2018 | INR | 963.4 | 993 | 963.4 | 983.05 | 983.05 | +0.8 (+0.08%) | 4,898 |
27 Apr 2018 | INR | 978 | 995.75 | 971.05 | 982.25 | 982.25 | -6.2 (-0.63%) | 9,608 |
26 Apr 2018 | INR | 997 | 1,009 | 980 | 988.45 | 988.45 | -4.4 (-0.44%) | 21,310 |
25 Apr 2018 | INR | 968.6 | 995 | 968.6 | 992.85 | 992.85 | +12.8 (+1.31%) | 10,848 |
24 Apr 2018 | INR | 975.1 | 988 | 968.25 | 980.05 | 980.05 | +4.55 (+0.47%) | 18,796 |
23 Apr 2018 | INR | 960 | 982 | 951.15 | 975.5 | 975.5 | +23.9 (+2.51%) | 37,650 |
20 Apr 2018 | INR | 916.2 | 964.5 | 916.2 | 951.6 | 951.6 | +22.9 (+2.47%) | 7,875 |
19 Apr 2018 | INR | 915.25 | 936 | 915.25 | 928.7 | 928.7 | +8.85 (+0.96%) | 15,983 |
18 Apr 2018 | INR | 932 | 932 | 910.3 | 919.85 | 919.85 | -5.2 (-0.56%) | 40,357 |
17 Apr 2018 | INR | 916 | 928 | 914.95 | 925.05 | 925.05 | +5.05 (+0.55%) | 13,083 |
16 Apr 2018 | INR | 948 | 948 | 917 | 920 | 920 | -8.9 (-0.96%) | 20,647 |
13 Apr 2018 | INR | 925.15 | 933.3 | 925.1 | 928.9 | 928.9 | -0.3 (-0.03%) | 9,866 |
12 Apr 2018 | INR | 930 | 934.8 | 920 | 929.2 | 929.2 | +3 (+0.32%) | 5,361 |
11 Apr 2018 | INR | 925 | 945 | 925 | 926.2 | 926.2 | -4.5 (-0.48%) | 15,199 |
10 Apr 2018 | INR | 946.05 | 951.95 | 926.1 | 930.7 | 930.7 | -9.2 (-0.98%) | 11,390 |
9 Apr 2018 | INR | 915.25 | 964.8 | 915.25 | 939.9 | 939.9 | +2.55 (+0.27%) | 14,470 |
6 Apr 2018 | INR | 940 | 944 | 931.3 | 937.35 | 937.35 | -3.1 (-0.33%) | 4,826 |
5 Apr 2018 | INR | 942.2 | 945 | 935.25 | 940.45 | 940.45 | +6.85 (+0.73%) | 3,877 |
4 Apr 2018 | INR | 940.25 | 940.25 | 930 | 933.6 | 933.6 | -6.65 (-0.71%) | 4,845 |
3 Apr 2018 | INR | 926 | 945 | 926 | 940.25 | 940.25 | +1.6 (+0.17%) | 2,660 |
2 Apr 2018 | INR | 934 | 949 | 921.05 | 938.65 | 938.65 | +17.85 (+1.94%) | 12,370 |
28 Mar 2018 | INR | 918.65 | 924.95 | 901.6 | 920.8 | 920.8 | +7.35 (+0.80%) | 13,770 |
27 Mar 2018 | INR | 914.95 | 933.95 | 910 | 913.45 | 913.45 | -0.3 (-0.03%) | 28,565 |
26 Mar 2018 | INR | 919.8 | 919.8 | 910 | 913.75 | 913.75 | +2.85 (+0.31%) | 11,271 |
23 Mar 2018 | INR | 915 | 921.7 | 902 | 910.9 | 910.9 | -17.55 (-1.89%) | 103,434 |