Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | INR | 1,369 | 1,414 | 1,366.95 | 1,400.6 | 1,400.6 | +31.55 (+2.30%) | 776,513 |
24 Apr 2018 | INR | 1,375.95 | 1,388 | 1,362.6 | 1,369.05 | 1,369.05 | -5.2 (-0.38%) | 238,094 |
23 Apr 2018 | INR | 1,330 | 1,378 | 1,310.3 | 1,374.25 | 1,374.25 | +56.85 (+4.32%) | 488,570 |
20 Apr 2018 | INR | 1,344 | 1,344 | 1,307.3 | 1,317.4 | 1,317.4 | -15.35 (-1.15%) | 172,607 |
19 Apr 2018 | INR | 1,337.95 | 1,341.8 | 1,321.3 | 1,332.75 | 1,332.75 | +8.6 (+0.65%) | 101,098 |
18 Apr 2018 | INR | 1,330 | 1,342.05 | 1,320.6 | 1,324.15 | 1,324.15 | -7.85 (-0.59%) | 136,908 |
17 Apr 2018 | INR | 1,339.75 | 1,346 | 1,326.15 | 1,332 | 1,332 | +1.2 (+0.09%) | 124,237 |
16 Apr 2018 | INR | 1,314 | 1,339.8 | 1,304 | 1,330.8 | 1,330.8 | +15.45 (+1.17%) | 169,847 |
13 Apr 2018 | INR | 1,332 | 1,337.15 | 1,310.15 | 1,315.35 | 1,315.35 | -12.3 (-0.93%) | 134,321 |
12 Apr 2018 | INR | 1,304 | 1,344.4 | 1,282.4 | 1,327.65 | 1,327.65 | +24.7 (+1.90%) | 433,557 |
11 Apr 2018 | INR | 1,304.35 | 1,310.35 | 1,270.1 | 1,302.95 | 1,302.95 | +12.85 (+1.00%) | 233,620 |
10 Apr 2018 | INR | 1,308 | 1,315.5 | 1,282.75 | 1,290.1 | 1,290.1 | -8 (-0.62%) | 237,338 |
9 Apr 2018 | INR | 1,255 | 1,317.3 | 1,244.9 | 1,298.1 | 1,298.1 | +51.85 (+4.16%) | 672,856 |
6 Apr 2018 | INR | 1,268 | 1,268 | 1,235.1 | 1,246.25 | 1,246.25 | -9.95 (-0.79%) | 182,142 |
5 Apr 2018 | INR | 1,260.55 | 1,276.8 | 1,230.9 | 1,256.2 | 1,256.2 | -4.35 (-0.35%) | 523,073 |
4 Apr 2018 | INR | 1,248 | 1,281.95 | 1,247.85 | 1,260.55 | 1,260.55 | +12.4 (+0.99%) | 188,059 |
3 Apr 2018 | INR | 1,233 | 1,258.5 | 1,220.3 | 1,248.15 | 1,248.15 | +15.05 (+1.22%) | 202,956 |
2 Apr 2018 | INR | 1,238 | 1,240 | 1,221.35 | 1,233.1 | 1,233.1 | +17.85 (+1.47%) | 83,452 |
28 Mar 2018 | INR | 1,230 | 1,244 | 1,209.35 | 1,215.25 | 1,215.25 | -28.3 (-2.28%) | 259,258 |
27 Mar 2018 | INR | 1,239.95 | 1,260 | 1,225.35 | 1,243.55 | 1,243.55 | +17.15 (+1.40%) | 319,369 |
26 Mar 2018 | INR | 1,239 | 1,247 | 1,190.65 | 1,226.4 | 1,226.4 | -1.75 (-0.14%) | 373,639 |
23 Mar 2018 | INR | 1,212 | 1,233 | 1,204.95 | 1,228.15 | 1,228.15 | -5.25 (-0.43%) | 171,560 |
22 Mar 2018 | INR | 1,237.9 | 1,248.05 | 1,220.65 | 1,233.4 | 1,233.4 | +1.15 (+0.09%) | 188,798 |
21 Mar 2018 | INR | 1,262.5 | 1,271.65 | 1,198.25 | 1,232.25 | 1,232.25 | -30.35 (-2.40%) | 615,089 |
20 Mar 2018 | INR | 1,267.75 | 1,280.65 | 1,251.8 | 1,262.6 | 1,262.6 | -5.15 (-0.41%) | 176,944 |
19 Mar 2018 | INR | 1,300 | 1,304.75 | 1,247.65 | 1,267.75 | 1,267.75 | -25.15 (-1.95%) | 181,903 |
16 Mar 2018 | INR | 1,310.1 | 1,319.85 | 1,286.8 | 1,292.9 | 1,292.9 | -19.35 (-1.47%) | 155,390 |
15 Mar 2018 | INR | 1,321 | 1,332.9 | 1,305 | 1,312.25 | 1,312.25 | -14.85 (-1.12%) | 103,703 |
14 Mar 2018 | INR | 1,314 | 1,336.3 | 1,305 | 1,327.1 | 1,327.1 | +4.5 (+0.34%) | 105,958 |
13 Mar 2018 | INR | 1,328 | 1,332.8 | 1,310.6 | 1,322.6 | 1,322.6 | -1.7 (-0.13%) | 101,729 |