Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | INR | 1,248.5 | 1,265 | 1,205 | 1,245.05 | 622.525 | -70.7 (-5.37%) | 54,651 |
9 May 2018 | INR | 1,338.9 | 1,349 | 1,298 | 1,315.75 | 657.875 | -15.2 (-1.14%) | 10,741 |
8 May 2018 | INR | 1,334 | 1,340 | 1,302 | 1,330.95 | 665.475 | +7.5 (+0.57%) | 10,894 |
7 May 2018 | INR | 1,324.55 | 1,360 | 1,307.05 | 1,323.45 | 661.725 | +12.75 (+0.97%) | 17,599 |
4 May 2018 | INR | 1,326.25 | 1,353.85 | 1,286.6 | 1,310.7 | 655.35 | -12.2 (-0.92%) | 23,896 |
3 May 2018 | INR | 1,233.45 | 1,398 | 1,185.15 | 1,322.9 | 661.45 | +89.45 (+7.25%) | 57,496 |
2 May 2018 | INR | 1,280 | 1,312 | 1,208 | 1,233.45 | 616.725 | -28.3 (-2.24%) | 19,960 |
30 Apr 2018 | INR | 1,190 | 1,299 | 1,185 | 1,261.75 | 630.875 | +81.1 (+6.87%) | 27,187 |
27 Apr 2018 | INR | 1,131.2 | 1,189.65 | 1,131.2 | 1,180.65 | 590.325 | +53.05 (+4.70%) | 17,690 |
26 Apr 2018 | INR | 1,115 | 1,140 | 1,086.2 | 1,127.6 | 563.8 | +38.4 (+3.53%) | 8,813 |
25 Apr 2018 | INR | 1,087.2 | 1,152 | 1,073.05 | 1,089.2 | 544.6 | +9.9 (+0.92%) | 32,446 |
24 Apr 2018 | INR | 1,093.8 | 1,104 | 1,066 | 1,079.3 | 539.65 | +1.95 (+0.18%) | 8,494 |
23 Apr 2018 | INR | 1,090 | 1,104 | 1,065 | 1,077.35 | 538.675 | -0.85 (-0.08%) | 3,469 |
20 Apr 2018 | INR | 1,095 | 1,114.4 | 1,072 | 1,078.2 | 539.1 | -12.7 (-1.16%) | 9,619 |
19 Apr 2018 | INR | 1,124.8 | 1,139 | 1,081.6 | 1,090.9 | 545.45 | -16.8 (-1.52%) | 9,817 |
18 Apr 2018 | INR | 1,111.05 | 1,125 | 1,097.25 | 1,107.7 | 553.85 | +2.35 (+0.21%) | 1,705 |
17 Apr 2018 | INR | 1,100.05 | 1,133.55 | 1,078.1 | 1,105.35 | 552.675 | +1.25 (+0.11%) | 121,566 |
16 Apr 2018 | INR | 1,109.2 | 1,117.05 | 1,089.35 | 1,104.1 | 552.05 | -5.05 (-0.46%) | 2,089 |
13 Apr 2018 | INR | 1,128.75 | 1,128.75 | 1,105.15 | 1,109.15 | 554.575 | -0.15 (-0.01%) | 104,291 |
12 Apr 2018 | INR | 1,125.55 | 1,135 | 1,100 | 1,109.3 | 554.65 | -9.5 (-0.85%) | 104,508 |
11 Apr 2018 | INR | 1,128.25 | 1,139 | 1,110 | 1,118.8 | 559.4 | -4.95 (-0.44%) | 2,370 |
10 Apr 2018 | INR | 1,136.05 | 1,136.05 | 1,105.1 | 1,123.75 | 561.875 | +9.35 (+0.84%) | 6,607 |
9 Apr 2018 | INR | 1,154.7 | 1,154.7 | 1,111 | 1,114.4 | 557.2 | -25.55 (-2.24%) | 3,650 |
6 Apr 2018 | INR | 1,147 | 1,152 | 1,127.05 | 1,139.95 | 569.975 | -16.25 (-1.41%) | 2,865 |
5 Apr 2018 | INR | 1,160 | 1,174.5 | 1,140 | 1,156.2 | 578.1 | +8.65 (+0.75%) | 39,218 |
4 Apr 2018 | INR | 1,129.95 | 1,157 | 1,117.05 | 1,147.55 | 573.775 | +19.35 (+1.72%) | 39,249 |
3 Apr 2018 | INR | 1,154.05 | 1,154.05 | 1,109.4 | 1,128.2 | 564.1 | -5.15 (-0.45%) | 10,314 |
2 Apr 2018 | INR | 1,119.6 | 1,155 | 1,092 | 1,133.35 | 566.675 | +11.5 (+1.03%) | 4,507 |
28 Mar 2018 | INR | 1,128.05 | 1,150 | 1,075 | 1,121.85 | 560.925 | +2.45 (+0.22%) | 23,061 |
27 Mar 2018 | INR | 1,125 | 1,143 | 1,090.05 | 1,119.4 | 559.7 | -13.6 (-1.20%) | 13,527 |