Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | INR | 73.39 | 73.43 | 72.44 | 72.48 | 72.48 | -1.12 (-1.52%) | 9,394 |
30 Apr 2018 | INR | 72 | 74 | 72 | 73.6 | 73.6 | +0.94 (+1.29%) | 1,723 |
27 Apr 2018 | INR | 74 | 75.9 | 72 | 72.66 | 72.66 | +0.16 (+0.22%) | 1,766 |
26 Apr 2018 | INR | 72.72 | 72.92 | 72.36 | 72.5 | 72.5 | -0.31 (-0.43%) | 1,222 |
25 Apr 2018 | INR | 73.13 | 73.13 | 72.8 | 72.81 | 72.81 | -0.31 (-0.42%) | 1,975 |
24 Apr 2018 | INR | 73.59 | 73.63 | 73 | 73.12 | 73.12 | -0.15 (-0.20%) | 46,921 |
23 Apr 2018 | INR | 73.35 | 73.47 | 73.18 | 73.27 | 73.27 | -0.08 (-0.11%) | 2,520 |
20 Apr 2018 | INR | 74 | 74 | 72.77 | 73.35 | 73.35 | +0.11 (+0.15%) | 20,623 |
19 Apr 2018 | INR | 73.19 | 73.36 | 73.06 | 73.24 | 73.24 | +0.3 (+0.41%) | 276,621 |
18 Apr 2018 | INR | 73.2 | 73.36 | 72.66 | 72.94 | 72.94 | -0.25 (-0.34%) | 88,836 |
17 Apr 2018 | INR | 73.1 | 73.23 | 72.63 | 73.19 | 73.19 | +0.13 (+0.18%) | 2,616 |
16 Apr 2018 | INR | 72.8 | 73.1 | 72.42 | 73.06 | 73.06 | +0.19 (+0.26%) | 7,081 |
13 Apr 2018 | INR | 72.75 | 73.11 | 72.7 | 72.87 | 72.87 | +0.47 (+0.65%) | 5,273 |
12 Apr 2018 | INR | 72.72 | 72.72 | 72.2 | 72.4 | 72.4 | -0.13 (-0.18%) | 1,354 |
11 Apr 2018 | INR | 72.45 | 72.53 | 71.89 | 72.53 | 72.53 | -0.15 (-0.21%) | 2,496 |
10 Apr 2018 | INR | 72.9 | 73.04 | 72.24 | 72.68 | 72.68 | +0.24 (+0.33%) | 3,702 |
9 Apr 2018 | INR | 73 | 73 | 72.32 | 72.44 | 72.44 | -0.08 (-0.11%) | 4,869 |
6 Apr 2018 | INR | 71.72 | 72.52 | 71.6 | 72.52 | 72.52 | +0.57 (+0.79%) | 4,896 |
5 Apr 2018 | INR | 71.22 | 72.06 | 71.22 | 71.95 | 71.95 | +1.33 (+1.88%) | 1,456 |
4 Apr 2018 | INR | 71.66 | 71.82 | 70.62 | 70.62 | 70.62 | -0.73 (-1.02%) | 2,229 |
3 Apr 2018 | INR | 70.95 | 71.47 | 70.75 | 71.35 | 71.35 | +0.46 (+0.65%) | 5,980 |
2 Apr 2018 | INR | 69.85 | 70.94 | 69.75 | 70.89 | 70.89 | +1.05 (+1.50%) | 3,889 |
28 Mar 2018 | INR | 69.7 | 70.05 | 69.66 | 69.84 | 69.84 | -0.25 (-0.36%) | 3,434 |
27 Mar 2018 | INR | 70.05 | 70.22 | 69.79 | 70.09 | 70.09 | +0.39 (+0.56%) | 1,160 |
26 Mar 2018 | INR | 68.95 | 69.7 | 68.7 | 69.7 | 69.7 | +0.86 (+1.25%) | 2,051 |
23 Mar 2018 | INR | 68.2 | 69.06 | 68.2 | 68.84 | 68.84 | -0.79 (-1.13%) | 4,253 |
22 Mar 2018 | INR | 70.24 | 70.24 | 69.47 | 69.63 | 69.63 | -0.73 (-1.04%) | 1,070 |
21 Mar 2018 | INR | 70.68 | 70.88 | 70.2 | 70.36 | 70.36 | +0.26 (+0.37%) | 2,997 |
20 Mar 2018 | INR | 70 | 70.15 | 69.9 | 70.1 | 70.1 | +0.32 (+0.46%) | 5,368 |
19 Mar 2018 | INR | 71 | 71 | 69.49 | 69.78 | 69.78 | -0.95 (-1.34%) | 1,698 |