Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 37.93 | 37.93 | 36.3 | 36.93 | 36.93 | -0.76 (-2.02%) | 23,240,000 |
7 May 2018 | INR | 38.08 | 38.29 | 37.51 | 37.69 | 37.69 | -0.06 (-0.16%) | 16,590,000 |
4 May 2018 | INR | 38.66 | 39.11 | 37.15 | 37.75 | 37.75 | -0.88 (-2.28%) | 36,520,000 |
3 May 2018 | INR | 40.59 | 40.74 | 38.35 | 38.63 | 38.63 | -1.99 (-4.90%) | 37,780,000 |
2 May 2018 | INR | 41.92 | 41.92 | 40.17 | 40.62 | 40.62 | -1.15 (-2.75%) | 20,950,000 |
30 Apr 2018 | INR | 43.4 | 43.4 | 41.13 | 41.77 | 41.77 | +0.21 (+0.51%) | 26,320,000 |
27 Apr 2018 | INR | 41.83 | 42.34 | 41.22 | 41.56 | 41.56 | +0.25 (+0.61%) | 22,460,000 |
26 Apr 2018 | INR | 43.25 | 43.34 | 40.8 | 41.31 | 41.31 | -1.82 (-4.22%) | 55,750,000 |
25 Apr 2018 | INR | 43.46 | 43.91 | 42.7 | 43.13 | 43.13 | +0.22 (+0.51%) | 27,320,000 |
24 Apr 2018 | INR | 43.07 | 43.25 | 42.37 | 42.91 | 42.91 | -0.37 (-0.85%) | 17,490,000 |
23 Apr 2018 | INR | 43.31 | 43.67 | 42.7 | 43.28 | 43.28 | +0.49 (+1.15%) | 16,650,000 |
20 Apr 2018 | INR | 43 | 43.46 | 42.55 | 42.79 | 42.79 | -0.06 (-0.14%) | 13,580,000 |
19 Apr 2018 | INR | 43.46 | 43.49 | 42.34 | 42.85 | 42.85 | -0.34 (-0.79%) | 21,940,000 |
18 Apr 2018 | INR | 43.49 | 43.76 | 43.07 | 43.19 | 43.19 | +0.03 (+0.07%) | 50,640,000 |
17 Apr 2018 | INR | 43.16 | 44.67 | 42.88 | 43.16 | 43.16 | +0.09 (+0.21%) | 35,330,000 |
16 Apr 2018 | INR | 43.49 | 43.49 | 42.67 | 43.07 | 43.07 | -0.51 (-1.17%) | 13,050,000 |
13 Apr 2018 | INR | 44.09 | 44.88 | 43.43 | 43.58 | 43.58 | -0.6 (-1.36%) | 17,080,000 |
12 Apr 2018 | INR | 44.7 | 44.82 | 43.55 | 44.18 | 44.18 | -0.49 (-1.10%) | 13,420,000 |
11 Apr 2018 | INR | 44.7 | 45.42 | 44.42 | 44.67 | 44.67 | 0.0 (0.0%) | 12,510,000 |
10 Apr 2018 | INR | 45.42 | 45.6 | 44.42 | 44.67 | 44.67 | -0.54 (-1.19%) | 15,760,000 |
9 Apr 2018 | INR | 45 | 45.51 | 44.42 | 45.21 | 45.21 | -0.06 (-0.13%) | 16,430,000 |
6 Apr 2018 | INR | 46.36 | 46.45 | 45.15 | 45.27 | 45.27 | -1.18 (-2.54%) | 15,860,000 |
5 Apr 2018 | INR | 46.54 | 46.93 | 45.9 | 46.45 | 46.45 | +0.18 (+0.39%) | 15,270,000 |
4 Apr 2018 | INR | 47.11 | 47.35 | 45.66 | 46.27 | 46.27 | -0.45 (-0.96%) | 12,630,000 |
3 Apr 2018 | INR | 46.42 | 47.11 | 46.21 | 46.72 | 46.72 | -0.27 (-0.57%) | 11,880,000 |
2 Apr 2018 | INR | 46.33 | 47.2 | 45.69 | 46.99 | 46.99 | +1.15 (+2.51%) | 9,070,000 |
28 Mar 2018 | INR | 48.71 | 48.74 | 45.51 | 45.84 | 45.84 | -2.84 (-5.83%) | 31,380,000 |
27 Mar 2018 | INR | 48.53 | 49.32 | 48.14 | 48.68 | 48.68 | +0.15 (+0.31%) | 11,030,000 |
26 Mar 2018 | INR | 46.63 | 48.68 | 46.45 | 48.53 | 48.53 | +1.63 (+3.48%) | 14,600,000 |
23 Mar 2018 | INR | 46.78 | 47.23 | 45.03 | 46.9 | 46.9 | +0.03 (+0.06%) | 22,070,000 |