Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 51.25 | 52.35 | 50.8 | 51.35 | 51.35 | +0.35 (+0.69%) | 448,960 |
7 May 2018 | INR | 50.85 | 51.35 | 50 | 51 | 51 | +0.55 (+1.09%) | 306,799 |
4 May 2018 | INR | 50.6 | 51.8 | 49.7 | 50.45 | 50.45 | +0.1 (+0.20%) | 837,524 |
3 May 2018 | INR | 51.95 | 51.95 | 50.2 | 50.35 | 50.35 | -1.65 (-3.17%) | 390,121 |
2 May 2018 | INR | 51.45 | 53.25 | 50.75 | 52 | 52 | +0.8 (+1.56%) | 1,220,843 |
30 Apr 2018 | INR | 49.8 | 52.2 | 48.6 | 51.2 | 51.2 | +1.75 (+3.54%) | 1,756,290 |
27 Apr 2018 | INR | 50.6 | 51.05 | 49.25 | 49.45 | 49.45 | -0.85 (-1.69%) | 503,939 |
26 Apr 2018 | INR | 52 | 52.85 | 50.1 | 50.3 | 50.3 | -1.9 (-3.64%) | 764,010 |
25 Apr 2018 | INR | 53.9 | 56.85 | 51.9 | 52.2 | 52.2 | -3.1 (-5.61%) | 5,863,116 |
24 Apr 2018 | INR | 47.85 | 56.8 | 47.8 | 55.3 | 55.3 | +7.7 (+16.18%) | 10,918,276 |
23 Apr 2018 | INR | 47.65 | 48.65 | 47.35 | 47.6 | 47.6 | 0.0 (0.0%) | 165,443 |
20 Apr 2018 | INR | 48.1 | 48.35 | 47.25 | 47.6 | 47.6 | -0.6 (-1.24%) | 198,324 |
19 Apr 2018 | INR | 48 | 48.65 | 47.85 | 48.2 | 48.2 | +0.1 (+0.21%) | 277,637 |
18 Apr 2018 | INR | 48.95 | 49.25 | 48 | 48.1 | 48.1 | -0.5 (-1.03%) | 281,201 |
17 Apr 2018 | INR | 48.95 | 49.3 | 48.5 | 48.6 | 48.6 | -0.15 (-0.31%) | 201,813 |
16 Apr 2018 | INR | 48.3 | 49.4 | 48 | 48.75 | 48.75 | +0.25 (+0.52%) | 354,283 |
13 Apr 2018 | INR | 48.55 | 48.8 | 48.25 | 48.5 | 48.5 | -0.05 (-0.10%) | 195,595 |
12 Apr 2018 | INR | 48.7 | 49.2 | 48.2 | 48.55 | 48.55 | -0.1 (-0.21%) | 264,004 |
11 Apr 2018 | INR | 48.65 | 49.05 | 48.15 | 48.65 | 48.65 | -0.1 (-0.21%) | 266,486 |
10 Apr 2018 | INR | 49.45 | 49.6 | 48.45 | 48.75 | 48.75 | -0.5 (-1.02%) | 348,067 |
9 Apr 2018 | INR | 47.5 | 49.65 | 47.5 | 49.25 | 49.25 | +1.75 (+3.68%) | 600,425 |
6 Apr 2018 | INR | 47.25 | 47.75 | 46.9 | 47.5 | 47.5 | +0.35 (+0.74%) | 272,554 |
5 Apr 2018 | INR | 47 | 47.7 | 46.75 | 47.15 | 47.15 | +0.8 (+1.73%) | 278,216 |
4 Apr 2018 | INR | 47.3 | 48.1 | 46.15 | 46.35 | 46.35 | -0.75 (-1.59%) | 354,004 |
3 Apr 2018 | INR | 46.5 | 47.9 | 46.05 | 47.1 | 47.1 | +0.5 (+1.07%) | 736,738 |
2 Apr 2018 | INR | 45.45 | 46.85 | 44.9 | 46.6 | 46.6 | +1.85 (+4.13%) | 516,251 |
28 Mar 2018 | INR | 45.1 | 46.25 | 44.2 | 44.75 | 44.75 | -0.65 (-1.43%) | 495,640 |
27 Mar 2018 | INR | 45 | 46.95 | 44.8 | 45.4 | 45.4 | +0.95 (+2.14%) | 693,730 |
26 Mar 2018 | INR | 45.4 | 45.4 | 43.85 | 44.45 | 44.45 | -0.7 (-1.55%) | 791,563 |
23 Mar 2018 | INR | 45.6 | 46 | 45 | 45.15 | 45.15 | -1.4 (-3.01%) | 575,055 |