Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 17.6 | 17.6 | 15.65 | 16 | 16 | -0.3 (-1.84%) | 2,546 |
4 May 2018 | INR | 17.85 | 17.85 | 16.15 | 16.3 | 16.3 | -0.55 (-3.26%) | 2,552 |
3 May 2018 | INR | 18.4 | 18.4 | 16.6 | 16.85 | 16.85 | -0.25 (-1.46%) | 220 |
2 May 2018 | INR | 17.6 | 17.6 | 16.5 | 17.1 | 17.1 | +0.4 (+2.40%) | 3,676 |
30 Apr 2018 | INR | 18.85 | 18.85 | 16.55 | 16.7 | 16.7 | -1.1 (-6.18%) | 6,594 |
27 Apr 2018 | INR | 18.5 | 18.5 | 16.7 | 17.8 | 17.8 | +0.8 (+4.71%) | 3,129 |
26 Apr 2018 | INR | 17.8 | 18 | 16.95 | 17 | 17 | 0.0 (0.0%) | 3,256 |
25 Apr 2018 | INR | 17.45 | 17.45 | 16.1 | 17 | 17 | +0.5 (+3.03%) | 2,745 |
24 Apr 2018 | INR | 17.75 | 17.75 | 16.4 | 16.5 | 16.5 | -1.15 (-6.52%) | 3,049 |
23 Apr 2018 | INR | 17.7 | 17.7 | 16.4 | 17.65 | 17.65 | +0.45 (+2.62%) | 164 |
20 Apr 2018 | INR | 17.35 | 17.7 | 16.65 | 17.2 | 17.2 | +0.55 (+3.30%) | 1,059 |
19 Apr 2018 | INR | 17.7 | 17.7 | 16.65 | 16.65 | 16.65 | -0.1 (-0.60%) | 1,602 |
18 Apr 2018 | INR | 17.7 | 17.7 | 16.15 | 16.75 | 16.75 | -0.55 (-3.18%) | 520 |
17 Apr 2018 | INR | 17.45 | 17.45 | 15.6 | 17.3 | 17.3 | +0.8 (+4.85%) | 73 |
16 Apr 2018 | INR | 17.3 | 17.7 | 15.7 | 16.5 | 16.5 | -0.25 (-1.49%) | 2,523 |
13 Apr 2018 | INR | 17.25 | 17.45 | 16.35 | 16.75 | 16.75 | -0.1 (-0.59%) | 2,354 |
12 Apr 2018 | INR | 17.9 | 17.9 | 16.15 | 16.85 | 16.85 | -0.7 (-3.99%) | 364 |
11 Apr 2018 | INR | 18 | 18 | 17 | 17.55 | 17.55 | -0.5 (-2.77%) | 650 |
10 Apr 2018 | INR | 19.4 | 19.4 | 17.15 | 18.05 | 18.05 | +0.25 (+1.40%) | 1,933 |
9 Apr 2018 | INR | 19.5 | 19.5 | 16.6 | 17.8 | 17.8 | 0.0 (0.0%) | 2,138 |
6 Apr 2018 | INR | 18.45 | 18.45 | 17 | 17.8 | 17.8 | +0.7 (+4.09%) | 3,657 |
5 Apr 2018 | INR | 16.45 | 17.5 | 16.45 | 17.1 | 17.1 | +0.3 (+1.79%) | 4,913 |
4 Apr 2018 | INR | 16.75 | 16.8 | 16.25 | 16.8 | 16.8 | +0.8 (+5%) | 3,303 |
3 Apr 2018 | INR | 16 | 16 | 16 | 16 | 16 | +0.75 (+4.92%) | 1,823 |
2 Apr 2018 | INR | 15.15 | 15.25 | 14.85 | 15.25 | 15.25 | +0.7 (+4.81%) | 2,955 |
28 Mar 2018 | INR | 15.1 | 15.1 | 14.55 | 14.55 | 14.55 | -0.55 (-3.64%) | 18,572 |
27 Mar 2018 | INR | 16.05 | 16.05 | 15.05 | 15.1 | 15.1 | -0.6 (-3.82%) | 2,675 |
26 Mar 2018 | INR | 15.95 | 15.95 | 15.65 | 15.7 | 15.7 | -0.75 (-4.56%) | 8,460 |
23 Mar 2018 | INR | 15.45 | 16.5 | 15.45 | 16.45 | 16.45 | +0.25 (+1.54%) | 16,716 |
22 Mar 2018 | INR | 16.6 | 16.95 | 16.15 | 16.2 | 16.2 | -0.45 (-2.70%) | 466 |