Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | INR | 33 | 33.4 | 32.1 | 32.8 | 32.8 | +0.15 (+0.46%) | 80,256 |
8 May 2018 | INR | 33.9 | 33.9 | 32.55 | 32.65 | 32.65 | -0.65 (-1.95%) | 72,465 |
7 May 2018 | INR | 33.95 | 34.25 | 33.05 | 33.3 | 33.3 | +0.05 (+0.15%) | 73,769 |
4 May 2018 | INR | 34.4 | 34.4 | 33.1 | 33.25 | 33.25 | -0.8 (-2.35%) | 114,508 |
3 May 2018 | INR | 35.25 | 35.5 | 33.8 | 34.05 | 34.05 | -1.5 (-4.22%) | 158,822 |
2 May 2018 | INR | 35.75 | 36.3 | 35.1 | 35.55 | 35.55 | -0.35 (-0.97%) | 104,796 |
30 Apr 2018 | INR | 36.65 | 37.3 | 35.75 | 35.9 | 35.9 | -0.4 (-1.10%) | 127,804 |
27 Apr 2018 | INR | 37.4 | 38.25 | 36.05 | 36.3 | 36.3 | -1.2 (-3.20%) | 146,715 |
26 Apr 2018 | INR | 37 | 38.35 | 36.3 | 37.5 | 37.5 | +1 (+2.74%) | 478,622 |
25 Apr 2018 | INR | 37.1 | 37.8 | 36.25 | 36.5 | 36.5 | -0.65 (-1.75%) | 159,794 |
24 Apr 2018 | INR | 38 | 38.5 | 37.05 | 37.15 | 37.15 | -0.5 (-1.33%) | 225,202 |
23 Apr 2018 | INR | 37.45 | 39 | 36.8 | 37.65 | 37.65 | +0.4 (+1.07%) | 261,933 |
20 Apr 2018 | INR | 37.15 | 38.6 | 35.95 | 37.25 | 37.25 | -0.25 (-0.67%) | 517,800 |
19 Apr 2018 | INR | 35.95 | 38.7 | 35.1 | 37.5 | 37.5 | +1.95 (+5.49%) | 543,105 |
18 Apr 2018 | INR | 35.55 | 36.35 | 35.3 | 35.55 | 35.55 | -0.5 (-1.39%) | 117,542 |
17 Apr 2018 | INR | 37.5 | 37.65 | 35.85 | 36.05 | 36.05 | -1 (-2.70%) | 267,473 |
16 Apr 2018 | INR | 36.95 | 37.3 | 35.2 | 37.05 | 37.05 | +0.1 (+0.27%) | 516,271 |
13 Apr 2018 | INR | 35.45 | 37.3 | 35 | 36.95 | 36.95 | +3 (+8.84%) | 1,134,359 |
12 Apr 2018 | INR | 34 | 34.6 | 33.5 | 33.95 | 33.95 | -0.2 (-0.59%) | 99,030 |
11 Apr 2018 | INR | 34.5 | 34.75 | 33.9 | 34.15 | 34.15 | +0.05 (+0.15%) | 97,092 |
10 Apr 2018 | INR | 34.35 | 35.15 | 34 | 34.1 | 34.1 | +0.1 (+0.29%) | 143,828 |
9 Apr 2018 | INR | 34.25 | 34.7 | 33.8 | 34 | 34 | 0.0 (0.0%) | 145,427 |
6 Apr 2018 | INR | 34.5 | 34.7 | 33.6 | 34 | 34 | -0.05 (-0.15%) | 170,151 |
5 Apr 2018 | INR | 34.2 | 34.95 | 33.75 | 34.05 | 34.05 | +0.65 (+1.95%) | 106,468 |
4 Apr 2018 | INR | 33.6 | 34.45 | 33.15 | 33.4 | 33.4 | +0.55 (+1.67%) | 384,184 |
3 Apr 2018 | INR | 33.15 | 33.45 | 32.25 | 32.85 | 32.85 | -0.65 (-1.94%) | 188,247 |
2 Apr 2018 | INR | 32.5 | 33.5 | 32 | 33.5 | 33.5 | +1.55 (+4.85%) | 128,315 |
28 Mar 2018 | INR | 32.5 | 32.8 | 31.7 | 31.95 | 31.95 | -1.2 (-3.62%) | 88,648 |
27 Mar 2018 | INR | 33.9 | 34.3 | 32.55 | 33.15 | 33.15 | +0.1 (+0.30%) | 113,520 |
26 Mar 2018 | INR | 31 | 33.05 | 30.2 | 33.05 | 33.05 | +1.55 (+4.92%) | 300,966 |