Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 126.9 | 129.51 | 125.19 | 127.11 | 42.37 | +0.27 (+0.21%) | 77,691 |
7 May 2018 | INR | 125.76 | 128.01 | 125.01 | 126.84 | 42.28 | +2.04 (+1.63%) | 64,293 |
4 May 2018 | INR | 125.64 | 125.64 | 121.71 | 124.8 | 41.6 | +1.56 (+1.27%) | 252,504 |
3 May 2018 | INR | 125.04 | 127.05 | 119.04 | 123.24 | 41.08 | -3.51 (-2.77%) | 428,958 |
2 May 2018 | INR | 111.45 | 131.01 | 111.45 | 126.75 | 42.25 | -7.14 (-5.33%) | 325,077 |
30 Apr 2018 | INR | 135.69 | 135.9 | 131.55 | 133.89 | 44.63 | -1.02 (-0.76%) | 223,380 |
27 Apr 2018 | INR | 131.46 | 141.39 | 130.26 | 134.91 | 44.97 | +3.21 (+2.44%) | 575,757 |
26 Apr 2018 | INR | 129 | 133.41 | 127.26 | 131.7 | 43.9 | +2.01 (+1.55%) | 120,783 |
25 Apr 2018 | INR | 129 | 130.74 | 128.1 | 129.69 | 43.23 | 0.0 (0.0%) | 101,934 |
24 Apr 2018 | INR | 130.86 | 131.31 | 128.49 | 129.69 | 43.23 | -0.45 (-0.35%) | 58,170 |
23 Apr 2018 | INR | 130.89 | 131.76 | 129.75 | 130.14 | 43.38 | 0.0 (0.0%) | 71,739 |
20 Apr 2018 | INR | 130.26 | 131.91 | 129.24 | 130.14 | 43.38 | 0.0 (0.0%) | 67,701 |
19 Apr 2018 | INR | 131.64 | 132.75 | 129.36 | 130.14 | 43.38 | -1.86 (-1.41%) | 125,340 |
18 Apr 2018 | INR | 133.44 | 133.56 | 130.65 | 132 | 44 | -0.96 (-0.72%) | 81,780 |
17 Apr 2018 | INR | 132.99 | 133.74 | 131.19 | 132.96 | 44.32 | -0.03 (-0.02%) | 66,315 |
16 Apr 2018 | INR | 130.2 | 133.89 | 130.2 | 132.99 | 44.33 | +1.59 (+1.21%) | 42,684 |
13 Apr 2018 | INR | 132.54 | 133.5 | 130.41 | 131.4 | 43.8 | -0.69 (-0.52%) | 56,085 |
12 Apr 2018 | INR | 132.75 | 134.31 | 131.79 | 132.09 | 44.03 | -0.36 (-0.27%) | 48,720 |
11 Apr 2018 | INR | 132.99 | 134.01 | 131.49 | 132.45 | 44.15 | 0.0 (0.0%) | 35,634 |
10 Apr 2018 | INR | 135.69 | 136.29 | 132 | 132.45 | 44.15 | -1.35 (-1.01%) | 86,391 |
9 Apr 2018 | INR | 136.5 | 136.5 | 132.69 | 133.8 | 44.6 | -0.36 (-0.27%) | 134,073 |
6 Apr 2018 | INR | 136.2 | 136.2 | 132.84 | 134.16 | 44.72 | +0.06 (+0.04%) | 104,655 |
5 Apr 2018 | INR | 135 | 136.14 | 133.2 | 134.1 | 44.7 | +0.75 (+0.56%) | 55,731 |
4 Apr 2018 | INR | 131.01 | 136.95 | 129.99 | 133.35 | 44.45 | +4.11 (+3.18%) | 119,391 |
3 Apr 2018 | INR | 126 | 129.75 | 125.19 | 129.24 | 43.08 | +2.58 (+2.04%) | 88,161 |
2 Apr 2018 | INR | 125.01 | 127.26 | 123.51 | 126.66 | 42.22 | +4.41 (+3.61%) | 96,732 |
28 Mar 2018 | INR | 127.5 | 127.5 | 121.86 | 122.25 | 40.75 | -2.16 (-1.74%) | 153,204 |
27 Mar 2018 | INR | 131.61 | 131.61 | 122.01 | 124.41 | 41.47 | -2.73 (-2.15%) | 229,467 |
26 Mar 2018 | INR | 126.99 | 128.49 | 122.19 | 127.14 | 42.38 | +0.6 (+0.47%) | 237,840 |
23 Mar 2018 | INR | 131.61 | 131.61 | 125.49 | 126.54 | 42.18 | -5.55 (-4.20%) | 196,788 |