Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 47.3 | 48.4 | 47.3 | 48.15 | 48.15 | -0.15 (-0.31%) | 5,535 |
7 May 2018 | INR | 49.75 | 49.75 | 47.8 | 48.3 | 48.3 | +0.2 (+0.42%) | 7,812 |
4 May 2018 | INR | 47.2 | 48.9 | 47.2 | 48.1 | 48.1 | -0.4 (-0.82%) | 6,284 |
3 May 2018 | INR | 48 | 49.95 | 48 | 48.5 | 48.5 | +0.2 (+0.41%) | 5,822 |
2 May 2018 | INR | 49.2 | 50.2 | 48.25 | 48.3 | 48.3 | -0.7 (-1.43%) | 5,708 |
30 Apr 2018 | INR | 50.25 | 50.25 | 48.8 | 49 | 49 | -0.4 (-0.81%) | 90,129 |
27 Apr 2018 | INR | 49.75 | 50.7 | 49 | 49.4 | 49.4 | -0.3 (-0.60%) | 14,949 |
26 Apr 2018 | INR | 51.5 | 51.5 | 48.6 | 49.7 | 49.7 | 0.0 (0.0%) | 20,816 |
25 Apr 2018 | INR | 51 | 51 | 49.3 | 49.7 | 49.7 | -1.4 (-2.74%) | 8,198 |
24 Apr 2018 | INR | 51 | 52 | 50.1 | 51.1 | 51.1 | +0.4 (+0.79%) | 24,195 |
23 Apr 2018 | INR | 50 | 52.25 | 50 | 50.7 | 50.7 | +0.7 (+1.40%) | 5,616 |
20 Apr 2018 | INR | 49.4 | 51.95 | 49.4 | 50 | 50 | -0.9 (-1.77%) | 40,955 |
19 Apr 2018 | INR | 52.75 | 53.35 | 50.1 | 50.9 | 50.9 | +0.7 (+1.39%) | 2,886 |
18 Apr 2018 | INR | 53.8 | 54.75 | 49.6 | 50.2 | 50.2 | -2.55 (-4.83%) | 18,261 |
17 Apr 2018 | INR | 51.15 | 53.8 | 51.15 | 52.75 | 52.75 | -0.2 (-0.38%) | 17,300 |
16 Apr 2018 | INR | 52 | 53 | 50.5 | 52.95 | 52.95 | +2.15 (+4.23%) | 6,254 |
13 Apr 2018 | INR | 51.6 | 51.6 | 50.5 | 50.8 | 50.8 | +0.55 (+1.09%) | 7,468 |
12 Apr 2018 | INR | 51.65 | 52 | 50 | 50.25 | 50.25 | -0.35 (-0.69%) | 6,793 |
11 Apr 2018 | INR | 50.1 | 51.95 | 49.85 | 50.6 | 50.6 | +0.15 (+0.30%) | 10,465 |
10 Apr 2018 | INR | 52.4 | 52.4 | 50 | 50.45 | 50.45 | -0.05 (-0.10%) | 5,994 |
9 Apr 2018 | INR | 50 | 54.9 | 47.6 | 50.5 | 50.5 | -0.85 (-1.66%) | 18,582 |
6 Apr 2018 | INR | 53 | 53 | 50.75 | 51.35 | 51.35 | 0.0 (0.0%) | 13,576 |
5 Apr 2018 | INR | 53 | 53.7 | 50.6 | 51.35 | 51.35 | +0.2 (+0.39%) | 7,420 |
4 Apr 2018 | INR | 52.1 | 52.5 | 50.85 | 51.15 | 51.15 | +1 (+1.99%) | 4,200 |
3 Apr 2018 | INR | 48.5 | 50.5 | 48.1 | 50.15 | 50.15 | +1.75 (+3.62%) | 5,269 |
2 Apr 2018 | INR | 47.65 | 50.95 | 47.65 | 48.4 | 48.4 | -0.3 (-0.62%) | 37,173 |
28 Mar 2018 | INR | 49.5 | 49.9 | 48 | 48.7 | 48.7 | -0.85 (-1.72%) | 12,764 |
27 Mar 2018 | INR | 50.4 | 50.4 | 49.4 | 49.55 | 49.55 | +1.05 (+2.16%) | 10,558 |
26 Mar 2018 | INR | 49.5 | 50 | 48 | 48.5 | 48.5 | -1.25 (-2.51%) | 24,618 |
23 Mar 2018 | INR | 50.75 | 50.9 | 48.3 | 49.75 | 49.75 | -1 (-1.97%) | 13,384 |