Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,280 | 1,280 | 1,256.1 | 1,270 | 1,270 | +15.95 (+1.27%) | 92 |
7 May 2018 | INR | 1,260 | 1,260 | 1,248.1 | 1,254.05 | 1,254.05 | +13.6 (+1.10%) | 25 |
4 May 2018 | INR | 1,230 | 1,285 | 1,230 | 1,240.45 | 1,240.45 | -14.55 (-1.16%) | 253 |
3 May 2018 | INR | 1,273.6 | 1,279.65 | 1,198.6 | 1,255 | 1,255 | -15 (-1.18%) | 2,463 |
2 May 2018 | INR | 1,294 | 1,311.15 | 1,237 | 1,270 | 1,270 | -24.2 (-1.87%) | 386 |
30 Apr 2018 | INR | 1,350 | 1,359.95 | 1,290 | 1,294.2 | 1,294.2 | -15.75 (-1.20%) | 63 |
27 Apr 2018 | INR | 1,296 | 1,330 | 1,275 | 1,309.95 | 1,309.95 | +36.55 (+2.87%) | 2,316 |
26 Apr 2018 | INR | 1,309.55 | 1,309.55 | 1,267.1 | 1,273.4 | 1,273.4 | -76.6 (-5.67%) | 345 |
25 Apr 2018 | INR | 1,272.45 | 1,350 | 1,251.05 | 1,350 | 1,350 | +70 (+5.47%) | 380 |
24 Apr 2018 | INR | 1,265 | 1,280 | 1,265 | 1,280 | 1,280 | -0.35 (-0.03%) | 541 |
23 Apr 2018 | INR | 1,299 | 1,300 | 1,265.3 | 1,280.35 | 1,280.35 | +13 (+1.03%) | 1,076 |
20 Apr 2018 | INR | 1,275 | 1,300 | 1,260 | 1,267.35 | 1,267.35 | -7.65 (-0.60%) | 5,161 |
19 Apr 2018 | INR | 1,265.5 | 1,275 | 1,265 | 1,275 | 1,275 | -5 (-0.39%) | 417 |
18 Apr 2018 | INR | 1,280.1 | 1,280.1 | 1,254 | 1,280 | 1,280 | -6.05 (-0.47%) | 372 |
17 Apr 2018 | INR | 1,285 | 1,305 | 1,283.15 | 1,286.05 | 1,286.05 | +1.05 (+0.08%) | 381 |
16 Apr 2018 | INR | 1,266.05 | 1,299 | 1,265.5 | 1,285 | 1,285 | +2.9 (+0.23%) | 38 |
13 Apr 2018 | INR | 1,294 | 1,300 | 1,268 | 1,282.1 | 1,282.1 | +9.7 (+0.76%) | 153 |
12 Apr 2018 | INR | 1,308 | 1,340 | 1,270 | 1,272.4 | 1,272.4 | +0.7 (+0.06%) | 311 |
11 Apr 2018 | INR | 1,275.25 | 1,305 | 1,255 | 1,271.7 | 1,271.7 | -37.3 (-2.85%) | 309 |
10 Apr 2018 | INR | 1,279.95 | 1,328 | 1,260 | 1,309 | 1,309 | +52.95 (+4.22%) | 664 |
9 Apr 2018 | INR | 1,300 | 1,319 | 1,252.35 | 1,256.05 | 1,256.05 | -27.2 (-2.12%) | 1,026 |
6 Apr 2018 | INR | 1,260 | 1,339.9 | 1,238.3 | 1,283.25 | 1,283.25 | +6.65 (+0.52%) | 286 |
5 Apr 2018 | INR | 1,280 | 1,280 | 1,256 | 1,276.6 | 1,276.6 | +31.6 (+2.54%) | 2,058 |
4 Apr 2018 | INR | 1,275 | 1,329 | 1,237 | 1,245 | 1,245 | -20.65 (-1.63%) | 6,102 |
3 Apr 2018 | INR | 1,210 | 1,278.85 | 1,210 | 1,265.65 | 1,265.65 | +55.65 (+4.60%) | 110 |
2 Apr 2018 | INR | 1,189 | 1,230 | 1,189 | 1,210 | 1,210 | +33.05 (+2.81%) | 118 |
28 Mar 2018 | INR | 1,176.95 | 1,190 | 1,124.95 | 1,176.95 | 1,176.95 | +18.95 (+1.64%) | 444 |
27 Mar 2018 | INR | 1,185.4 | 1,225 | 1,130.5 | 1,158 | 1,158 | +24.6 (+2.17%) | 1,238 |
26 Mar 2018 | INR | 1,155 | 1,160 | 1,110.05 | 1,133.4 | 1,133.4 | -27 (-2.33%) | 1,055 |
23 Mar 2018 | INR | 1,200 | 1,200 | 1,155 | 1,160.4 | 1,160.4 | -49.45 (-4.09%) | 801 |