Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | INR | 420 | 427 | 413.55 | 421 | 421 | +8 (+1.94%) | 67,694 |
10 May 2018 | INR | 393.5 | 415.85 | 393 | 413 | 413 | +16.85 (+4.25%) | 33,614 |
9 May 2018 | INR | 402.35 | 403.95 | 394.65 | 396.15 | 396.15 | -5.5 (-1.37%) | 9,338 |
8 May 2018 | INR | 399.5 | 404 | 399.5 | 401.65 | 401.65 | +1.8 (+0.45%) | 31,278 |
7 May 2018 | INR | 399.05 | 403.4 | 395.95 | 399.85 | 399.85 | -1.2 (-0.30%) | 10,415 |
4 May 2018 | INR | 402.8 | 406.75 | 398.4 | 401.05 | 401.05 | -1.55 (-0.38%) | 8,983 |
3 May 2018 | INR | 411 | 411 | 396 | 402.6 | 402.6 | -5.95 (-1.46%) | 20,957 |
2 May 2018 | INR | 420 | 420 | 404 | 408.55 | 408.55 | +3.75 (+0.93%) | 21,293 |
30 Apr 2018 | INR | 407.35 | 414.45 | 403.55 | 404.8 | 404.8 | -1.85 (-0.45%) | 18,751 |
27 Apr 2018 | INR | 418.25 | 418.95 | 401 | 406.65 | 406.65 | -2 (-0.49%) | 17,432 |
26 Apr 2018 | INR | 423.2 | 424.85 | 403.1 | 408.65 | 408.65 | -10.95 (-2.61%) | 10,924 |
25 Apr 2018 | INR | 420 | 433 | 417 | 419.6 | 419.6 | -9.65 (-2.25%) | 7,454 |
24 Apr 2018 | INR | 427.75 | 433 | 424.2 | 429.25 | 429.25 | +1.5 (+0.35%) | 23,961 |
23 Apr 2018 | INR | 422.55 | 432.2 | 416.25 | 427.75 | 427.75 | +5.2 (+1.23%) | 21,718 |
20 Apr 2018 | INR | 428.6 | 429 | 418.1 | 422.55 | 422.55 | -6.2 (-1.45%) | 14,931 |
19 Apr 2018 | INR | 425.5 | 430.9 | 422.5 | 428.75 | 428.75 | +4.35 (+1.02%) | 24,633 |
18 Apr 2018 | INR | 415.35 | 430 | 415.05 | 424.4 | 424.4 | +8.7 (+2.09%) | 30,845 |
17 Apr 2018 | INR | 418 | 422 | 412.55 | 415.7 | 415.7 | -0.6 (-0.14%) | 10,145 |
16 Apr 2018 | INR | 405.95 | 420 | 402.05 | 416.3 | 416.3 | +8.85 (+2.17%) | 33,579 |
13 Apr 2018 | INR | 417.5 | 424.6 | 405 | 407.45 | 407.45 | -13 (-3.09%) | 21,202 |
12 Apr 2018 | INR | 414.5 | 434.9 | 414.5 | 420.45 | 420.45 | +1.7 (+0.41%) | 22,268 |
11 Apr 2018 | INR | 420.2 | 430 | 416.5 | 418.75 | 418.75 | -4.6 (-1.09%) | 11,830 |
10 Apr 2018 | INR | 430 | 437 | 421.6 | 423.35 | 423.35 | -5.2 (-1.21%) | 17,248 |
9 Apr 2018 | INR | 428 | 438.7 | 424.1 | 428.55 | 428.55 | +2.85 (+0.67%) | 22,517 |
6 Apr 2018 | INR | 414.6 | 436.9 | 408.15 | 425.7 | 425.7 | +10.85 (+2.62%) | 48,098 |
5 Apr 2018 | INR | 407.75 | 419.6 | 407.7 | 414.85 | 414.85 | +10.75 (+2.66%) | 27,821 |
4 Apr 2018 | INR | 394.7 | 407.1 | 394.7 | 404.1 | 404.1 | +6.35 (+1.60%) | 43,942 |
3 Apr 2018 | INR | 395.55 | 400.1 | 394.05 | 397.75 | 397.75 | -0.45 (-0.11%) | 11,978 |
2 Apr 2018 | INR | 399.25 | 404.95 | 396.45 | 398.2 | 398.2 | +1.6 (+0.40%) | 11,365 |
28 Mar 2018 | INR | 390.2 | 405 | 381 | 396.6 | 396.6 | +2 (+0.51%) | 32,561 |