Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 18 | 18.3 | 17.85 | 18.05 | 18.05 | 0.0 (0.0%) | 535,590 |
7 May 2018 | INR | 18.25 | 18.3 | 18 | 18.05 | 18.05 | -0.05 (-0.28%) | 243,060 |
4 May 2018 | INR | 18.1 | 18.3 | 17.95 | 18.1 | 18.1 | -0.05 (-0.28%) | 548,170 |
3 May 2018 | INR | 18.4 | 18.5 | 18.05 | 18.15 | 18.15 | -0.25 (-1.36%) | 367,330 |
2 May 2018 | INR | 18.25 | 18.6 | 18.1 | 18.4 | 18.4 | +0.05 (+0.27%) | 675,400 |
30 Apr 2018 | INR | 18.55 | 18.65 | 18.15 | 18.35 | 18.35 | +0.05 (+0.27%) | 428,990 |
27 Apr 2018 | INR | 17.95 | 18.45 | 17.75 | 18.3 | 18.3 | +0.5 (+2.81%) | 1,300,000 |
26 Apr 2018 | INR | 17.95 | 17.95 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 579,230 |
25 Apr 2018 | INR | 17.5 | 18.2 | 17.4 | 17.8 | 17.8 | +0.35 (+2.01%) | 958,190 |
24 Apr 2018 | INR | 17.65 | 17.75 | 17.35 | 17.45 | 17.45 | -0.15 (-0.85%) | 317,240 |
23 Apr 2018 | INR | 17.75 | 17.85 | 17.5 | 17.6 | 17.6 | -0.2 (-1.12%) | 596,540 |
20 Apr 2018 | INR | 18.05 | 18.05 | 17.75 | 17.8 | 17.8 | -0.3 (-1.66%) | 410,510 |
19 Apr 2018 | INR | 18.05 | 18.3 | 18 | 18.1 | 18.1 | -0.05 (-0.28%) | 631,860 |
18 Apr 2018 | INR | 18.15 | 18.35 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 661,980 |
17 Apr 2018 | INR | 18.05 | 18.2 | 17.95 | 18.1 | 18.1 | 0.0 (0.0%) | 693,660 |
16 Apr 2018 | INR | 18.1 | 18.2 | 17.9 | 18.1 | 18.1 | 0.0 (0.0%) | 569,560 |
13 Apr 2018 | INR | 18.05 | 18.2 | 17.95 | 18.1 | 18.1 | +0.15 (+0.84%) | 501,680 |
12 Apr 2018 | INR | 17.95 | 18.2 | 17.9 | 17.95 | 17.95 | 0.0 (0.0%) | 396,290 |
11 Apr 2018 | INR | 18.15 | 18.2 | 17.8 | 17.95 | 17.95 | -0.25 (-1.37%) | 624,730 |
10 Apr 2018 | INR | 18.1 | 18.3 | 18 | 18.2 | 18.2 | +0.2 (+1.11%) | 540,420 |
9 Apr 2018 | INR | 18.05 | 18.2 | 17.95 | 18 | 18 | +0.05 (+0.28%) | 626,580 |
6 Apr 2018 | INR | 17.85 | 18.05 | 17.8 | 17.95 | 17.95 | 0.0 (0.0%) | 820,100 |
5 Apr 2018 | INR | 17.9 | 18.1 | 17.7 | 17.95 | 17.95 | +0.35 (+1.99%) | 804,080 |
4 Apr 2018 | INR | 18 | 18 | 17.55 | 17.6 | 17.6 | -0.1 (-0.56%) | 501,990 |
3 Apr 2018 | INR | 17.6 | 17.9 | 17.45 | 17.7 | 17.7 | +0.2 (+1.14%) | 696,150 |
2 Apr 2018 | INR | 17.6 | 17.8 | 17.4 | 17.5 | 17.5 | +0.05 (+0.29%) | 402,080 |
28 Mar 2018 | INR | 18.25 | 18.25 | 17.4 | 17.45 | 17.45 | -0.5 (-2.79%) | 1,070,000 |
27 Mar 2018 | INR | 17.65 | 18.2 | 17.6 | 17.95 | 17.95 | +0.45 (+2.57%) | 1,290,000 |
26 Mar 2018 | INR | 17.9 | 18 | 17.4 | 17.5 | 17.5 | -0.15 (-0.85%) | 895,420 |
23 Mar 2018 | INR | 17.95 | 17.95 | 17.6 | 17.65 | 17.65 | -0.5 (-2.75%) | 758,300 |