Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 22 | 23.55 | 21.75 | 23.55 | 23.55 | +0.7 (+3.06%) | 15,560 |
7 May 2018 | INR | 22.55 | 22.95 | 21.5 | 22.85 | 22.85 | +0.3 (+1.33%) | 15,080 |
4 May 2018 | INR | 22.55 | 24.05 | 22.55 | 22.55 | 22.55 | -1.15 (-4.85%) | 15,944 |
3 May 2018 | INR | 25.9 | 26 | 23.7 | 23.7 | 23.7 | -1.2 (-4.82%) | 5,350 |
2 May 2018 | INR | 25 | 25 | 24.9 | 24.9 | 24.9 | -0.1 (-0.40%) | 6,081 |
30 Apr 2018 | INR | 26.4 | 26.4 | 25 | 25 | 25 | -1.05 (-4.03%) | 16,100 |
27 Apr 2018 | INR | 26.5 | 26.55 | 25 | 26.05 | 26.05 | 0.0 (0.0%) | 15,520 |
26 Apr 2018 | INR | 26 | 26.05 | 24.1 | 26.05 | 26.05 | +0.75 (+2.96%) | 15,570 |
25 Apr 2018 | INR | 26.4 | 26.65 | 24.6 | 25.3 | 25.3 | -0.55 (-2.13%) | 21,485 |
24 Apr 2018 | INR | 26 | 26.05 | 24.05 | 25.85 | 25.85 | +0.55 (+2.17%) | 16,160 |
23 Apr 2018 | INR | 25.35 | 26.75 | 24.5 | 25.3 | 25.3 | +0.85 (+3.48%) | 21,954 |
20 Apr 2018 | INR | 22.45 | 24.5 | 21 | 24.45 | 24.45 | +2.1 (+9.40%) | 17,185 |
19 Apr 2018 | INR | 22.3 | 22.35 | 22 | 22.35 | 22.35 | 0.0 (0.0%) | 15,200 |
18 Apr 2018 | INR | 22.45 | 22.45 | 22.35 | 22.35 | 22.35 | +0.95 (+4.44%) | 15,000 |
17 Apr 2018 | INR | 21.5 | 21.55 | 21.4 | 21.4 | 21.4 | +1.55 (+7.81%) | 20,000 |
16 Apr 2018 | INR | 22.45 | 22.45 | 19.75 | 19.85 | 19.85 | -2.05 (-9.36%) | 15,073 |
13 Apr 2018 | INR | 20.5 | 21.95 | 20.5 | 21.9 | 21.9 | +1.9 (+9.50%) | 15,000 |
12 Apr 2018 | INR | 21.5 | 22 | 19.1 | 20 | 20 | 0.0 (0.0%) | 17,049 |
11 Apr 2018 | INR | 21 | 21.7 | 20 | 20 | 20 | +0.25 (+1.27%) | 16,235 |
10 Apr 2018 | INR | 21.5 | 21.5 | 19.65 | 19.75 | 19.75 | -2.05 (-9.40%) | 16,190 |
9 Apr 2018 | INR | 22 | 22.2 | 20.95 | 21.8 | 21.8 | +1.55 (+7.65%) | 15,110 |
6 Apr 2018 | INR | 21.3 | 23.3 | 19.15 | 20.25 | 20.25 | -0.95 (-4.48%) | 18,063 |
5 Apr 2018 | INR | 21 | 21.25 | 21 | 21.2 | 21.2 | -0.1 (-0.47%) | 6,000 |
4 Apr 2018 | INR | 21.35 | 21.45 | 21 | 21.3 | 21.3 | 0.0 (0.0%) | 15,118 |
3 Apr 2018 | INR | 21.75 | 21.85 | 21.25 | 21.3 | 21.3 | -0.4 (-1.84%) | 15,004 |
2 Apr 2018 | INR | 22 | 22.6 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 85,020 |
28 Mar 2018 | INR | 21.25 | 22.1 | 21.2 | 21.8 | 21.8 | +0.55 (+2.59%) | 15,600 |
27 Mar 2018 | INR | 21 | 21.5 | 20.8 | 21.25 | 21.25 | +0.45 (+2.16%) | 17,000 |
26 Mar 2018 | INR | 21.1 | 21.4 | 20.1 | 20.8 | 20.8 | -0.25 (-1.19%) | 88,500 |
23 Mar 2018 | INR | 21 | 21.75 | 19.9 | 21.05 | 21.05 | +0.25 (+1.20%) | 95,220 |