Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 4.07 | 4.18 | 3.95 | 3.99 | 3.99 | -0.09 (-2.21%) | 103,249 |
7 May 2018 | INR | 4.01 | 4.27 | 4.01 | 4.08 | 4.08 | -0.09 (-2.16%) | 39,484 |
4 May 2018 | INR | 4.07 | 4.3 | 4 | 4.17 | 4.17 | +0.14 (+3.47%) | 124,056 |
3 May 2018 | INR | 4.18 | 4.18 | 3.95 | 4.03 | 4.03 | -0.06 (-1.47%) | 93,412 |
2 May 2018 | INR | 4.05 | 4.25 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 33,884 |
30 Apr 2018 | INR | 4.05 | 4.25 | 4.05 | 4.12 | 4.12 | -0.03 (-0.72%) | 51,111 |
27 Apr 2018 | INR | 4.04 | 4.35 | 4.01 | 4.15 | 4.15 | +0.07 (+1.72%) | 86,912 |
26 Apr 2018 | INR | 4.06 | 4.15 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 68,975 |
25 Apr 2018 | INR | 4.05 | 4.25 | 4.05 | 4.09 | 4.09 | -0.07 (-1.68%) | 57,151 |
24 Apr 2018 | INR | 4.24 | 4.4 | 4 | 4.16 | 4.16 | -0.08 (-1.89%) | 147,181 |
23 Apr 2018 | INR | 4.3 | 4.37 | 4.21 | 4.24 | 4.24 | -0.08 (-1.85%) | 109,578 |
20 Apr 2018 | INR | 4.49 | 4.49 | 4.29 | 4.32 | 4.32 | -0.09 (-2.04%) | 25,832 |
19 Apr 2018 | INR | 4.31 | 4.55 | 4.31 | 4.41 | 4.41 | +0.02 (+0.46%) | 82,567 |
18 Apr 2018 | INR | 4.5 | 4.6 | 4.33 | 4.39 | 4.39 | -0.09 (-2.01%) | 80,562 |
17 Apr 2018 | INR | 4.35 | 4.75 | 4.15 | 4.48 | 4.48 | +0.29 (+6.92%) | 386,035 |
16 Apr 2018 | INR | 4.2 | 4.37 | 4.08 | 4.19 | 4.19 | -0.03 (-0.71%) | 33,057 |
13 Apr 2018 | INR | 4.4 | 4.4 | 4.1 | 4.22 | 4.22 | -0.01 (-0.24%) | 87,058 |
12 Apr 2018 | INR | 4.35 | 4.4 | 4.22 | 4.23 | 4.23 | -0.13 (-2.98%) | 54,691 |
11 Apr 2018 | INR | 4.4 | 4.47 | 4.35 | 4.36 | 4.36 | -0.09 (-2.02%) | 63,192 |
10 Apr 2018 | INR | 4.3 | 4.5 | 4.21 | 4.45 | 4.45 | +0.01 (+0.23%) | 66,970 |
9 Apr 2018 | INR | 4.23 | 4.47 | 4.23 | 4.44 | 4.44 | +0.07 (+1.60%) | 88,079 |
6 Apr 2018 | INR | 4.17 | 4.5 | 4.1 | 4.37 | 4.37 | +0.13 (+3.07%) | 274,433 |
5 Apr 2018 | INR | 4.28 | 4.46 | 4.15 | 4.24 | 4.24 | +0.09 (+2.17%) | 132,156 |
4 Apr 2018 | INR | 4.23 | 4.65 | 4.05 | 4.15 | 4.15 | +0.02 (+0.48%) | 178,744 |
3 Apr 2018 | INR | 4 | 4.45 | 3.95 | 4.13 | 4.13 | +0.13 (+3.25%) | 172,384 |
2 Apr 2018 | INR | 3.72 | 4.05 | 3.72 | 4 | 4 | +0.28 (+7.53%) | 114,300 |
28 Mar 2018 | INR | 3.81 | 3.89 | 3.66 | 3.72 | 3.72 | -0.09 (-2.36%) | 100,602 |
27 Mar 2018 | INR | 3.78 | 3.96 | 3.69 | 3.81 | 3.81 | +0.07 (+1.87%) | 80,246 |
26 Mar 2018 | INR | 3.8 | 4.1 | 3.61 | 3.74 | 3.74 | -0.04 (-1.06%) | 140,304 |
23 Mar 2018 | INR | 3.75 | 3.89 | 3.7 | 3.78 | 3.78 | -0.09 (-2.33%) | 227,243 |