Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | INR | 250.15 | 252.35 | 246 | 247.95 | 247.95 | -2 (-0.80%) | 41,060 |
9 May 2018 | INR | 248.05 | 250.5 | 244 | 249.95 | 249.95 | +2.5 (+1.01%) | 100,930 |
8 May 2018 | INR | 246.6 | 247.95 | 243.55 | 247.45 | 247.45 | +1.65 (+0.67%) | 29,490 |
7 May 2018 | INR | 242.25 | 246.95 | 242.25 | 245.8 | 245.8 | +3.8 (+1.57%) | 25,800 |
4 May 2018 | INR | 244.15 | 246.1 | 240.55 | 242 | 242 | -2.1 (-0.86%) | 430,120 |
3 May 2018 | INR | 245 | 246.05 | 240.55 | 244.1 | 244.1 | -0.6 (-0.25%) | 160,410 |
2 May 2018 | INR | 243.75 | 249.85 | 243.05 | 244.7 | 244.7 | +1.85 (+0.76%) | 110,550 |
30 Apr 2018 | INR | 241.3 | 246.8 | 239.35 | 242.85 | 242.85 | +2.2 (+0.91%) | 43,620 |
27 Apr 2018 | INR | 243 | 245.7 | 239.5 | 240.65 | 240.65 | -1.4 (-0.58%) | 72,670 |
26 Apr 2018 | INR | 240.15 | 244.9 | 232.25 | 242.05 | 242.05 | +2.35 (+0.98%) | 276,790 |
25 Apr 2018 | INR | 241.9 | 242.55 | 239 | 239.7 | 239.7 | -2.2 (-0.91%) | 69,220 |
24 Apr 2018 | INR | 242.5 | 244.55 | 240.95 | 241.9 | 241.9 | -0.5 (-0.21%) | 133,690 |
23 Apr 2018 | INR | 244.8 | 246 | 241.9 | 242.4 | 242.4 | -1.9 (-0.78%) | 113,640 |
20 Apr 2018 | INR | 245.8 | 247.5 | 242.6 | 244.3 | 244.3 | -1.8 (-0.73%) | 39,890 |
19 Apr 2018 | INR | 251.8 | 251.8 | 244.5 | 246.1 | 246.1 | -2.8 (-1.12%) | 63,360 |
18 Apr 2018 | INR | 251.45 | 252.65 | 247 | 248.9 | 248.9 | -0.2 (-0.08%) | 212,030 |
17 Apr 2018 | INR | 250.95 | 250.95 | 243 | 249.1 | 249.1 | +0.3 (+0.12%) | 23,290 |
16 Apr 2018 | INR | 254 | 254 | 247.8 | 248.8 | 248.8 | -3.4 (-1.35%) | 32,710 |
13 Apr 2018 | INR | 251.8 | 254.2 | 251.3 | 252.2 | 252.2 | +0.5 (+0.20%) | 29,750 |
12 Apr 2018 | INR | 256.2 | 256.95 | 251 | 251.7 | 251.7 | -1.95 (-0.77%) | 58,040 |
11 Apr 2018 | INR | 256.35 | 261.1 | 252.8 | 253.65 | 253.65 | -0.25 (-0.10%) | 85,790 |
10 Apr 2018 | INR | 255.8 | 256.75 | 251.2 | 253.9 | 253.9 | -0.25 (-0.10%) | 52,800 |
9 Apr 2018 | INR | 252.9 | 259.3 | 252.9 | 254.15 | 254.15 | +1.4 (+0.55%) | 54,240 |
6 Apr 2018 | INR | 254.6 | 256 | 252.25 | 252.75 | 252.75 | -1.15 (-0.45%) | 25,540 |
5 Apr 2018 | INR | 257.1 | 258.7 | 252.55 | 253.9 | 253.9 | +0.6 (+0.24%) | 43,790 |
4 Apr 2018 | INR | 261.7 | 262.65 | 252.25 | 253.3 | 253.3 | -7.1 (-2.73%) | 84,260 |
3 Apr 2018 | INR | 256.1 | 263.25 | 256.1 | 260.4 | 260.4 | +3.6 (+1.40%) | 75,190 |
2 Apr 2018 | INR | 264.9 | 264.9 | 256 | 256.8 | 256.8 | -2.25 (-0.87%) | 27,150 |
28 Mar 2018 | INR | 256.5 | 271.85 | 256.15 | 259.05 | 259.05 | +1.1 (+0.43%) | 148,500 |
27 Mar 2018 | INR | 262.4 | 264 | 253.1 | 257.95 | 257.95 | -0.05 (-0.02%) | 220,940 |