Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | INR | 130.1 | 134.95 | 129.8 | 134.05 | 134.05 | +3.55 (+2.72%) | 1,116,693 |
9 May 2018 | INR | 133 | 133.45 | 129 | 130.5 | 130.5 | -5.15 (-3.80%) | 49,929 |
8 May 2018 | INR | 135 | 136.85 | 132.5 | 135.65 | 135.65 | +0.35 (+0.26%) | 57,432 |
7 May 2018 | INR | 131.8 | 137 | 131 | 135.3 | 135.3 | +4.2 (+3.20%) | 39,893 |
4 May 2018 | INR | 132.75 | 134.3 | 130.5 | 131.1 | 131.1 | -2.1 (-1.58%) | 32,426 |
3 May 2018 | INR | 132.65 | 135.85 | 130.5 | 133.2 | 133.2 | +1.35 (+1.02%) | 45,379 |
2 May 2018 | INR | 133.35 | 136.35 | 131.15 | 131.85 | 131.85 | -1.5 (-1.12%) | 55,054 |
30 Apr 2018 | INR | 134.5 | 135.9 | 132.6 | 133.35 | 133.35 | -1.1 (-0.82%) | 36,055 |
27 Apr 2018 | INR | 135.25 | 137 | 132.5 | 134.45 | 134.45 | -1.2 (-0.88%) | 20,510 |
26 Apr 2018 | INR | 133.75 | 136 | 132.65 | 135.65 | 135.65 | +2.5 (+1.88%) | 26,657 |
25 Apr 2018 | INR | 134.8 | 136.6 | 129.1 | 133.15 | 133.15 | -1.7 (-1.26%) | 38,072 |
24 Apr 2018 | INR | 133.45 | 135.85 | 132.6 | 134.85 | 134.85 | +0.85 (+0.63%) | 23,587 |
23 Apr 2018 | INR | 135.6 | 138.45 | 133.35 | 134 | 134 | -2.6 (-1.90%) | 53,134 |
20 Apr 2018 | INR | 137 | 140.05 | 136.4 | 136.6 | 136.6 | -0.55 (-0.40%) | 46,727 |
19 Apr 2018 | INR | 138.7 | 139.45 | 136 | 137.15 | 137.15 | 0.0 (0.0%) | 20,062 |
18 Apr 2018 | INR | 136.5 | 138 | 135.5 | 137.15 | 137.15 | +0.8 (+0.59%) | 26,909 |
17 Apr 2018 | INR | 135.05 | 137.5 | 134.9 | 136.35 | 136.35 | +2.05 (+1.53%) | 82,153 |
16 Apr 2018 | INR | 133.05 | 135.4 | 133.05 | 134.3 | 134.3 | -1.1 (-0.81%) | 17,639 |
13 Apr 2018 | INR | 136.25 | 136.5 | 134.5 | 135.4 | 135.4 | -0.8 (-0.59%) | 33,174 |
12 Apr 2018 | INR | 136.55 | 138 | 135.15 | 136.2 | 136.2 | -0.3 (-0.22%) | 55,872 |
11 Apr 2018 | INR | 136 | 137.35 | 135.25 | 136.5 | 136.5 | +0.15 (+0.11%) | 35,770 |
10 Apr 2018 | INR | 137.35 | 138 | 135.95 | 136.35 | 136.35 | +0.3 (+0.22%) | 46,764 |
9 Apr 2018 | INR | 134.85 | 136.9 | 133.55 | 136.05 | 136.05 | +1.25 (+0.93%) | 51,112 |
6 Apr 2018 | INR | 136.7 | 137.45 | 134 | 134.8 | 134.8 | -1.15 (-0.85%) | 12,746 |
5 Apr 2018 | INR | 133.9 | 137.05 | 133.4 | 135.95 | 135.95 | +4.55 (+3.46%) | 71,752 |
4 Apr 2018 | INR | 137 | 138.75 | 131 | 131.4 | 131.4 | -4.95 (-3.63%) | 151,855 |
3 Apr 2018 | INR | 132.5 | 137.35 | 132 | 136.35 | 136.35 | +3.25 (+2.44%) | 77,396 |
2 Apr 2018 | INR | 132.95 | 135 | 131 | 133.1 | 133.1 | +0.55 (+0.41%) | 38,922 |
28 Mar 2018 | INR | 129.2 | 135.8 | 128.1 | 132.55 | 132.55 | +2 (+1.53%) | 910,734 |
27 Mar 2018 | INR | 124.45 | 132.9 | 123.95 | 130.55 | 130.55 | +8 (+6.53%) | 242,256 |