Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 1,937.65 | 1,937.65 | 1,857.8 | 1,875 | 375 | -40.85 (-2.13%) | 9,875 |
7 May 2018 | INR | 1,941.05 | 1,941.1 | 1,904.8 | 1,915.85 | 383.17 | +6.6 (+0.35%) | 2,215 |
4 May 2018 | INR | 1,923.35 | 1,935.15 | 1,902.5 | 1,909.25 | 381.85 | -12.65 (-0.66%) | 3,509 |
3 May 2018 | INR | 1,901.4 | 1,931.1 | 1,894.4 | 1,921.9 | 384.38 | +0.75 (+0.04%) | 5,222 |
2 May 2018 | INR | 1,914.3 | 1,948 | 1,914.3 | 1,921.15 | 384.23 | +6.55 (+0.34%) | 5,826 |
30 Apr 2018 | INR | 1,910.15 | 1,931.1 | 1,896.75 | 1,914.6 | 382.92 | +9.4 (+0.49%) | 6,909 |
27 Apr 2018 | INR | 1,898.45 | 1,936.1 | 1,893.45 | 1,905.2 | 381.04 | -14.1 (-0.73%) | 6,662 |
26 Apr 2018 | INR | 1,965.9 | 1,965.9 | 1,906.35 | 1,919.3 | 383.86 | +0.9 (+0.05%) | 2,522 |
25 Apr 2018 | INR | 1,890.6 | 1,936.1 | 1,878.6 | 1,918.4 | 383.68 | +42.8 (+2.28%) | 3,953 |
24 Apr 2018 | INR | 1,926.05 | 1,934.15 | 1,866.05 | 1,875.6 | 375.12 | -48.15 (-2.50%) | 22,656 |
23 Apr 2018 | INR | 1,973.7 | 1,973.7 | 1,912.25 | 1,923.75 | 384.75 | -0.05 (0.0%) | 15,580 |
20 Apr 2018 | INR | 1,936.15 | 1,946.05 | 1,834.95 | 1,923.8 | 384.76 | +19.2 (+1.01%) | 57,443 |
19 Apr 2018 | INR | 1,896.6 | 1,906.35 | 1,867.65 | 1,904.6 | 380.92 | +29.3 (+1.56%) | 6,410 |
18 Apr 2018 | INR | 1,911.35 | 1,921.25 | 1,871 | 1,875.3 | 375.06 | -20.4 (-1.08%) | 10,172 |
17 Apr 2018 | INR | 1,924.2 | 1,924.35 | 1,893.1 | 1,895.7 | 379.14 | -25.05 (-1.30%) | 6,793 |
16 Apr 2018 | INR | 1,946.5 | 1,946.5 | 1,906.35 | 1,920.75 | 384.15 | -25.65 (-1.32%) | 9,427 |
13 Apr 2018 | INR | 1,947.8 | 1,951 | 1,941.1 | 1,946.4 | 389.28 | +6.7 (+0.35%) | 5,776 |
12 Apr 2018 | INR | 1,959.95 | 1,973.65 | 1,937.15 | 1,939.7 | 387.94 | -23.7 (-1.21%) | 15,601 |
11 Apr 2018 | INR | 1,952.6 | 1,974.85 | 1,939.25 | 1,963.4 | 392.68 | +7.8 (+0.40%) | 22,908 |
10 Apr 2018 | INR | 1,985.8 | 1,989.75 | 1,946.05 | 1,955.6 | 391.12 | -16.7 (-0.85%) | 17,126 |
9 Apr 2018 | INR | 1,965.9 | 2,005.65 | 1,954.4 | 1,972.3 | 394.46 | +6.25 (+0.32%) | 27,621 |
6 Apr 2018 | INR | 1,970.95 | 1,995.55 | 1,954.8 | 1,966.05 | 393.21 | -1.1 (-0.06%) | 22,822 |
5 Apr 2018 | INR | 1,956.1 | 1,980.8 | 1,950.95 | 1,967.15 | 393.43 | +11.05 (+0.56%) | 8,409 |
4 Apr 2018 | INR | 1,968 | 1,980.8 | 1,944.1 | 1,956.1 | 391.22 | -7.9 (-0.40%) | 15,893 |
3 Apr 2018 | INR | 1,967 | 1,984.8 | 1,946.6 | 1,964 | 392.8 | +0.85 (+0.04%) | 22,943 |
2 Apr 2018 | INR | 1,918.4 | 1,984.8 | 1,918.4 | 1,963.15 | 392.63 | +53.7 (+2.81%) | 15,157 |
28 Mar 2018 | INR | 1,836.9 | 1,933.1 | 1,836.9 | 1,909.45 | 381.89 | +67.75 (+3.68%) | 17,116 |
27 Mar 2018 | INR | 1,807.05 | 1,869.15 | 1,807.05 | 1,841.7 | 368.34 | +31.65 (+1.75%) | 17,429 |
26 Mar 2018 | INR | 1,798.1 | 1,843.9 | 1,787.35 | 1,810.05 | 362.01 | -32.25 (-1.75%) | 38,297 |
23 Mar 2018 | INR | 1,756.25 | 1,881.5 | 1,737.5 | 1,842.3 | 368.46 | +46.3 (+2.58%) | 53,017 |