Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 7.15 | 7.2 | 6.95 | 6.95 | 69.5 | -0.1 (-1.42%) | 11,246 |
7 May 2018 | INR | 7.25 | 7.25 | 6.9 | 7.05 | 70.5 | +0.2 (+2.92%) | 10,513 |
4 May 2018 | INR | 6.85 | 7 | 6.85 | 6.85 | 68.5 | -0.1 (-1.44%) | 11,946 |
3 May 2018 | INR | 6.95 | 7.15 | 6.9 | 6.95 | 69.5 | -0.05 (-0.71%) | 3,586 |
2 May 2018 | INR | 7.15 | 7.15 | 6.9 | 7 | 70 | -0.1 (-1.41%) | 13,336 |
30 Apr 2018 | INR | 7.05 | 7.2 | 6.85 | 7.1 | 71 | 0.0 (0.0%) | 5,727 |
27 Apr 2018 | INR | 7.3 | 7.3 | 7.05 | 7.1 | 71 | +0.05 (+0.71%) | 7,437 |
26 Apr 2018 | INR | 7.2 | 7.25 | 6.95 | 7.05 | 70.5 | -0.15 (-2.08%) | 14,106 |
25 Apr 2018 | INR | 7.25 | 7.35 | 7.15 | 7.2 | 72 | -0.1 (-1.37%) | 10,876 |
24 Apr 2018 | INR | 7.3 | 7.4 | 7.05 | 7.3 | 73 | 0.0 (0.0%) | 7,292 |
23 Apr 2018 | INR | 7.3 | 7.6 | 7.25 | 7.3 | 73 | -0.2 (-2.67%) | 22,865 |
20 Apr 2018 | INR | 7.75 | 7.75 | 7.35 | 7.5 | 75 | 0.0 (0.0%) | 6,565 |
19 Apr 2018 | INR | 7.7 | 7.85 | 7.45 | 7.5 | 75 | -0.2 (-2.60%) | 7,545 |
18 Apr 2018 | INR | 7.8 | 7.95 | 7.65 | 7.7 | 77 | -0.05 (-0.65%) | 16,456 |
17 Apr 2018 | INR | 7.8 | 7.85 | 7.6 | 7.75 | 77.5 | +0.1 (+1.31%) | 13,156 |
16 Apr 2018 | INR | 7.9 | 7.9 | 7.6 | 7.65 | 76.5 | -0.2 (-2.55%) | 10,088 |
13 Apr 2018 | INR | 8 | 8.25 | 7.7 | 7.85 | 78.5 | -0.15 (-1.88%) | 19,193 |
12 Apr 2018 | INR | 7.95 | 8.45 | 7.9 | 8 | 80 | -0.05 (-0.62%) | 10,701 |
11 Apr 2018 | INR | 8.15 | 8.2 | 7.6 | 8.05 | 80.5 | -0.25 (-3.01%) | 28,083 |
10 Apr 2018 | INR | 8.7 | 8.8 | 8.15 | 8.3 | 83 | -0.25 (-2.92%) | 24,945 |
9 Apr 2018 | INR | 8.7 | 8.7 | 8.5 | 8.55 | 85.5 | +0.15 (+1.79%) | 19,590 |
6 Apr 2018 | INR | 8.05 | 8.6 | 8.05 | 8.4 | 84 | +0.55 (+7.01%) | 33,960 |
5 Apr 2018 | INR | 7.7 | 7.95 | 7.65 | 7.85 | 78.5 | +0.25 (+3.29%) | 18,277 |
4 Apr 2018 | INR | 7.35 | 7.6 | 7.25 | 7.6 | 76 | +0.35 (+4.83%) | 14,729 |
3 Apr 2018 | INR | 7.05 | 7.25 | 7.05 | 7.25 | 72.5 | +0.3 (+4.32%) | 14,809 |
2 Apr 2018 | INR | 6.7 | 6.95 | 6.7 | 6.95 | 69.5 | +0.3 (+4.51%) | 7,436 |
28 Mar 2018 | INR | 6.8 | 6.85 | 6.5 | 6.65 | 66.5 | -0.1 (-1.48%) | 32,487 |
27 Mar 2018 | INR | 6.8 | 6.9 | 6.6 | 6.75 | 67.5 | +0.15 (+2.27%) | 25,242 |
26 Mar 2018 | INR | 7.05 | 7.05 | 6.55 | 6.6 | 66 | -0.25 (-3.65%) | 37,005 |
23 Mar 2018 | INR | 7.05 | 7.15 | 6.8 | 6.85 | 68.5 | -0.3 (-4.20%) | 35,530 |