Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | INR | 1,100 | 1,103.94 | 1,090 | 1,093.44 | 1,093.44 | -10.9 (-0.99%) | 19,522 |
8 May 2018 | INR | 1,105.2 | 1,118.9 | 1,099 | 1,104.34 | 1,104.34 | -3.82 (-0.34%) | 25,240 |
7 May 2018 | INR | 1,090.5 | 1,122.06 | 1,082.06 | 1,108.16 | 1,108.16 | +14.6 (+1.34%) | 42,232 |
4 May 2018 | INR | 1,105 | 1,105 | 1,090 | 1,093.56 | 1,093.56 | -1.44 (-0.13%) | 24,564 |
3 May 2018 | INR | 1,114.06 | 1,115 | 1,089.2 | 1,095 | 1,095 | -19.26 (-1.73%) | 38,088 |
2 May 2018 | INR | 1,119 | 1,131.94 | 1,111.26 | 1,114.26 | 1,114.26 | -10.08 (-0.90%) | 37,722 |
30 Apr 2018 | INR | 1,134.4 | 1,134.4 | 1,119 | 1,124.34 | 1,124.34 | -1.46 (-0.13%) | 37,230 |
27 Apr 2018 | INR | 1,132.66 | 1,134.94 | 1,122 | 1,125.8 | 1,125.8 | -4.64 (-0.41%) | 33,144 |
26 Apr 2018 | INR | 1,127 | 1,138 | 1,125 | 1,130.44 | 1,130.44 | +5 (+0.44%) | 32,780 |
25 Apr 2018 | INR | 1,131 | 1,145.9 | 1,122.84 | 1,125.44 | 1,125.44 | -5.36 (-0.47%) | 69,828 |
24 Apr 2018 | INR | 1,137.94 | 1,144.5 | 1,130 | 1,130.8 | 1,130.8 | -0.5 (-0.04%) | 60,078 |
23 Apr 2018 | INR | 1,132 | 1,149 | 1,122.34 | 1,131.3 | 1,131.3 | +5.74 (+0.51%) | 79,814 |
20 Apr 2018 | INR | 1,141.2 | 1,145.9 | 1,118 | 1,125.56 | 1,125.56 | -15.5 (-1.36%) | 69,878 |
19 Apr 2018 | INR | 1,138 | 1,153.4 | 1,129.1 | 1,141.06 | 1,141.06 | +11.06 (+0.98%) | 101,248 |
18 Apr 2018 | INR | 1,154 | 1,155 | 1,125 | 1,130 | 1,130 | -16.4 (-1.43%) | 83,918 |
17 Apr 2018 | INR | 1,157 | 1,164 | 1,142 | 1,146.4 | 1,146.4 | -1.5 (-0.13%) | 123,586 |
16 Apr 2018 | INR | 1,125 | 1,159.9 | 1,124 | 1,147.9 | 1,147.9 | +24.84 (+2.21%) | 270,532 |
13 Apr 2018 | INR | 1,115 | 1,150 | 1,105.1 | 1,123.06 | 1,123.06 | +36.9 (+3.40%) | 289,764 |
12 Apr 2018 | INR | 1,096 | 1,098.06 | 1,080.1 | 1,086.16 | 1,086.16 | -11.14 (-1.02%) | 109,438 |
11 Apr 2018 | INR | 1,102 | 1,106 | 1,095 | 1,097.3 | 1,097.3 | -5 (-0.45%) | 79,912 |
10 Apr 2018 | INR | 1,109.8 | 1,110 | 1,092.06 | 1,102.3 | 1,102.3 | -2.14 (-0.19%) | 107,306 |
9 Apr 2018 | INR | 1,100.5 | 1,112 | 1,100.5 | 1,104.44 | 1,104.44 | +1.6 (+0.15%) | 119,028 |
6 Apr 2018 | INR | 1,103.5 | 1,118.84 | 1,100.06 | 1,102.84 | 1,102.84 | -11.1 (-1.00%) | 146,026 |
5 Apr 2018 | INR | 1,122 | 1,131.26 | 1,109.5 | 1,113.94 | 1,113.94 | -1.96 (-0.18%) | 149,988 |
4 Apr 2018 | INR | 1,130 | 1,140 | 1,115 | 1,115.9 | 1,115.9 | -12.7 (-1.13%) | 163,364 |
3 Apr 2018 | INR | 1,141 | 1,147 | 1,126.34 | 1,128.6 | 1,128.6 | -20.66 (-1.80%) | 115,130 |
2 Apr 2018 | INR | 1,127.7 | 1,155 | 1,118 | 1,149.26 | 1,149.26 | -1,116.44 (-49.28%) | 352,730 |
28 Mar 2018 | INR | 2,304 | 2,369.9 | 2,242 | 2,265.7 | 2,265.7 | 0.0 (0.0%) | 1,692,143 |