Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | INR | 231.2 | 235.95 | 231.05 | 232 | 232 | +0.4 (+0.17%) | 15,156 |
8 May 2018 | INR | 235 | 237.9 | 230.1 | 231.6 | 231.6 | -3.25 (-1.38%) | 26,026 |
7 May 2018 | INR | 238.05 | 239.95 | 233 | 234.85 | 234.85 | +0.2 (+0.09%) | 21,010 |
4 May 2018 | INR | 240 | 243.9 | 233.05 | 234.65 | 234.65 | -4.4 (-1.84%) | 25,082 |
3 May 2018 | INR | 237.05 | 242.45 | 233.4 | 239.05 | 239.05 | +0.85 (+0.36%) | 40,600 |
2 May 2018 | INR | 235 | 260 | 230.7 | 238.2 | 238.2 | +4.65 (+1.99%) | 98,543 |
30 Apr 2018 | INR | 240 | 242.3 | 229.05 | 233.55 | 233.55 | -6.3 (-2.63%) | 35,502 |
27 Apr 2018 | INR | 244.05 | 249.85 | 236.15 | 239.85 | 239.85 | -5.95 (-2.42%) | 22,926 |
26 Apr 2018 | INR | 254 | 254.6 | 244 | 245.8 | 245.8 | -5.2 (-2.07%) | 33,167 |
25 Apr 2018 | INR | 258 | 262.65 | 248.65 | 251 | 251 | -6.05 (-2.35%) | 25,898 |
24 Apr 2018 | INR | 257 | 263.25 | 255 | 257.05 | 257.05 | +0.35 (+0.14%) | 39,662 |
23 Apr 2018 | INR | 269.7 | 269.7 | 252.75 | 256.7 | 256.7 | -8.2 (-3.10%) | 44,207 |
20 Apr 2018 | INR | 270.05 | 277 | 262.65 | 264.9 | 264.9 | -5.15 (-1.91%) | 40,510 |
19 Apr 2018 | INR | 271.9 | 279.5 | 265.55 | 270.05 | 270.05 | +3.05 (+1.14%) | 76,842 |
18 Apr 2018 | INR | 278.35 | 278.35 | 264.05 | 267 | 267 | -7.95 (-2.89%) | 70,779 |
17 Apr 2018 | INR | 272.8 | 284 | 267.35 | 274.95 | 274.95 | +6.2 (+2.31%) | 137,997 |
16 Apr 2018 | INR | 248.7 | 294 | 248.7 | 268.75 | 268.75 | +11.5 (+4.47%) | 384,052 |
13 Apr 2018 | INR | 277 | 277 | 254.75 | 257.25 | 257.25 | -12.45 (-4.62%) | 69,789 |
12 Apr 2018 | INR | 288.8 | 288.8 | 267 | 269.7 | 269.7 | -14.95 (-5.25%) | 115,811 |
11 Apr 2018 | INR | 296 | 298.5 | 282.2 | 284.65 | 284.65 | -8.2 (-2.80%) | 63,646 |
10 Apr 2018 | INR | 300 | 303.95 | 290 | 292.85 | 292.85 | -4.6 (-1.55%) | 52,470 |
9 Apr 2018 | INR | 294 | 309.6 | 291.2 | 297.45 | 297.45 | +6 (+2.06%) | 152,812 |
6 Apr 2018 | INR | 299 | 305 | 289.4 | 291.45 | 291.45 | -5.9 (-1.98%) | 87,176 |
5 Apr 2018 | INR | 294 | 308 | 283.25 | 297.35 | 297.35 | +14.7 (+5.20%) | 276,484 |
4 Apr 2018 | INR | 281 | 316.7 | 271 | 282.65 | 282.65 | +13.6 (+5.05%) | 892,409 |
3 Apr 2018 | INR | 223 | 270.05 | 223 | 269.05 | 269.05 | +44 (+19.55%) | 372,473 |
2 Apr 2018 | INR | 225 | 231 | 210 | 225.05 | 225.05 | +4.55 (+2.06%) | 102,489 |
28 Mar 2018 | INR | 216.1 | 225 | 213.05 | 220.5 | 220.5 | +0.7 (+0.32%) | 89,468 |
27 Mar 2018 | INR | 218 | 234 | 217.05 | 219.8 | 219.8 | +3 (+1.38%) | 92,505 |
26 Mar 2018 | INR | 222.95 | 229.8 | 214 | 216.8 | 216.8 | -4.75 (-2.14%) | 73,970 |