Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,250 | 1,256 | 1,226 | 1,241.4 | 1,241.4 | -3.15 (-0.25%) | 75,884 |
7 May 2018 | INR | 1,237.05 | 1,250 | 1,229.55 | 1,244.55 | 1,244.55 | +13 (+1.06%) | 86,044 |
4 May 2018 | INR | 1,234.15 | 1,242.4 | 1,214.95 | 1,231.55 | 1,231.55 | -1.85 (-0.15%) | 57,064 |
3 May 2018 | INR | 1,263 | 1,263 | 1,226 | 1,233.4 | 1,233.4 | -23.85 (-1.90%) | 106,810 |
2 May 2018 | INR | 1,228.75 | 1,287.75 | 1,222.9 | 1,257.25 | 1,257.25 | +46.9 (+3.87%) | 444,640 |
30 Apr 2018 | INR | 1,203 | 1,218.3 | 1,193.65 | 1,210.35 | 1,210.35 | +21.8 (+1.83%) | 167,603 |
27 Apr 2018 | INR | 1,192 | 1,206.2 | 1,178.6 | 1,188.55 | 1,188.55 | +4.8 (+0.41%) | 67,675 |
26 Apr 2018 | INR | 1,167.4 | 1,191 | 1,162.45 | 1,183.75 | 1,183.75 | +16.45 (+1.41%) | 31,008 |
25 Apr 2018 | INR | 1,166.85 | 1,170.05 | 1,151.5 | 1,167.3 | 1,167.3 | +0.5 (+0.04%) | 51,936 |
24 Apr 2018 | INR | 1,180 | 1,180 | 1,155 | 1,166.8 | 1,166.8 | -3.8 (-0.32%) | 36,895 |
23 Apr 2018 | INR | 1,155 | 1,177 | 1,152.85 | 1,170.6 | 1,170.6 | +16.15 (+1.40%) | 41,100 |
20 Apr 2018 | INR | 1,143 | 1,163 | 1,143 | 1,154.45 | 1,154.45 | -0.75 (-0.06%) | 24,794 |
19 Apr 2018 | INR | 1,160 | 1,165.5 | 1,150 | 1,155.2 | 1,155.2 | -2.75 (-0.24%) | 33,944 |
18 Apr 2018 | INR | 1,165.15 | 1,166.7 | 1,151.65 | 1,157.95 | 1,157.95 | -7.15 (-0.61%) | 39,747 |
17 Apr 2018 | INR | 1,180 | 1,180 | 1,161.15 | 1,165.1 | 1,165.1 | -4.95 (-0.42%) | 41,368 |
16 Apr 2018 | INR | 1,148 | 1,174.05 | 1,144.05 | 1,170.05 | 1,170.05 | +21.55 (+1.88%) | 424,797 |
13 Apr 2018 | INR | 1,137.5 | 1,155.8 | 1,137.5 | 1,148.5 | 1,148.5 | +17.15 (+1.52%) | 42,096 |
12 Apr 2018 | INR | 1,125.7 | 1,135 | 1,113.8 | 1,131.35 | 1,131.35 | +5.65 (+0.50%) | 34,519 |
11 Apr 2018 | INR | 1,115 | 1,128.15 | 1,112.2 | 1,125.7 | 1,125.7 | +12.1 (+1.09%) | 20,366 |
10 Apr 2018 | INR | 1,123.9 | 1,134.8 | 1,111 | 1,113.6 | 1,113.6 | -4.5 (-0.40%) | 36,128 |
9 Apr 2018 | INR | 1,119.05 | 1,137.4 | 1,063.2 | 1,118.1 | 1,118.1 | -1 (-0.09%) | 97,074 |
6 Apr 2018 | INR | 1,116 | 1,123 | 1,102.6 | 1,119.1 | 1,119.1 | +4.5 (+0.40%) | 46,768 |
5 Apr 2018 | INR | 1,085.55 | 1,119.35 | 1,085.1 | 1,114.6 | 1,114.6 | +36.4 (+3.38%) | 63,229 |
4 Apr 2018 | INR | 1,105.05 | 1,111.35 | 1,072.7 | 1,078.2 | 1,078.2 | -24.8 (-2.25%) | 60,700 |
3 Apr 2018 | INR | 1,096 | 1,105 | 1,078.55 | 1,103 | 1,103 | +5.6 (+0.51%) | 46,701 |
2 Apr 2018 | INR | 1,045 | 1,100 | 1,045 | 1,097.4 | 1,097.4 | +48.8 (+4.65%) | 74,068 |
28 Mar 2018 | INR | 1,050 | 1,069 | 1,040 | 1,048.6 | 1,048.6 | -0.4 (-0.04%) | 51,232 |
27 Mar 2018 | INR | 1,059.6 | 1,074.75 | 1,045 | 1,049 | 1,049 | +9.4 (+0.90%) | 77,124 |
26 Mar 2018 | INR | 1,036.25 | 1,066.25 | 1,029.05 | 1,039.6 | 1,039.6 | +0.6 (+0.06%) | 74,677 |
23 Mar 2018 | INR | 1,041 | 1,050 | 1,028.65 | 1,039 | 1,039 | -12.6 (-1.20%) | 72,201 |