Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 171.3 | 174.4 | 171.3 | 173 | 34.6 | +1.7 (+0.99%) | 5,223 |
7 May 2018 | INR | 177.7 | 177.7 | 168.35 | 171.3 | 34.26 | +0.25 (+0.15%) | 4,669 |
4 May 2018 | INR | 169.55 | 173.7 | 169.5 | 171.05 | 34.21 | -0.8 (-0.47%) | 516 |
3 May 2018 | INR | 174.9 | 174.9 | 165 | 171.85 | 34.37 | -1.65 (-0.95%) | 10,292 |
2 May 2018 | INR | 172 | 176.85 | 170.05 | 173.5 | 34.7 | +0.35 (+0.20%) | 10,325 |
30 Apr 2018 | INR | 178.9 | 178.9 | 171.7 | 173.15 | 34.63 | -2.25 (-1.28%) | 3,369 |
27 Apr 2018 | INR | 178 | 178 | 172.8 | 175.4 | 35.08 | +0.55 (+0.31%) | 38,084 |
26 Apr 2018 | INR | 172 | 180 | 172 | 174.85 | 34.97 | +1.65 (+0.95%) | 6,448 |
25 Apr 2018 | INR | 172.5 | 179.9 | 170 | 173.2 | 34.64 | -1.65 (-0.94%) | 4,581 |
24 Apr 2018 | INR | 165.65 | 178 | 165.3 | 174.85 | 34.97 | +4.2 (+2.46%) | 12,647 |
23 Apr 2018 | INR | 161.4 | 173 | 159.5 | 170.65 | 34.13 | +12.9 (+8.18%) | 17,222 |
20 Apr 2018 | INR | 161 | 161 | 157.1 | 157.75 | 31.55 | -2.65 (-1.65%) | 6,992 |
19 Apr 2018 | INR | 160 | 164.45 | 158.05 | 160.4 | 32.08 | +0.9 (+0.56%) | 30,557 |
18 Apr 2018 | INR | 158 | 162 | 155.3 | 159.5 | 31.9 | +1.5 (+0.95%) | 25,300 |
17 Apr 2018 | INR | 156.05 | 159.95 | 156.05 | 158 | 31.6 | 0.0 (0.0%) | 5,455 |
16 Apr 2018 | INR | 164.4 | 164.4 | 157.05 | 158 | 31.6 | -2.5 (-1.56%) | 14,463 |
13 Apr 2018 | INR | 163.9 | 163.9 | 158.5 | 160.5 | 32.1 | +1.1 (+0.69%) | 1,421 |
12 Apr 2018 | INR | 164.5 | 175.9 | 156.05 | 159.4 | 31.88 | -0.8 (-0.50%) | 23,329 |
11 Apr 2018 | INR | 160.25 | 164 | 158.05 | 160.2 | 32.04 | -3.45 (-2.11%) | 3,169 |
10 Apr 2018 | INR | 160.9 | 169.45 | 156.6 | 163.65 | 32.73 | +2.2 (+1.36%) | 12,419 |
9 Apr 2018 | INR | 168.7 | 168.7 | 157.7 | 161.45 | 32.29 | +6.35 (+4.09%) | 655 |
6 Apr 2018 | INR | 143.55 | 158.5 | 141 | 155.1 | 31.02 | 0.0 (0.0%) | 15,507 |
5 Apr 2018 | INR | 156 | 159 | 155.1 | 155.1 | 31.02 | -0.55 (-0.35%) | 1,579 |
4 Apr 2018 | INR | 155 | 164.95 | 155 | 155.65 | 31.13 | -4.35 (-2.72%) | 1,387 |
3 Apr 2018 | INR | 155.5 | 160 | 153.25 | 160 | 32 | +4.55 (+2.93%) | 4,310 |
2 Apr 2018 | INR | 153.6 | 159.1 | 153.5 | 155.45 | 31.09 | -3.65 (-2.29%) | 1,874 |
28 Mar 2018 | INR | 159.1 | 159.1 | 155.1 | 159.1 | 31.82 | 0.0 (0.0%) | 173 |
27 Mar 2018 | INR | 156.5 | 159.4 | 152 | 159.1 | 31.82 | +7.25 (+4.77%) | 9,992 |
26 Mar 2018 | INR | 155.6 | 157 | 150 | 151.85 | 30.37 | -3.75 (-2.41%) | 8,660 |
23 Mar 2018 | INR | 150.2 | 158 | 150.2 | 155.6 | 31.12 | -0.05 (-0.03%) | 21,944 |