Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | INR | 58.05 | 61 | 58.05 | 58.5 | 58.5 | -1.35 (-2.26%) | 20,428 |
10 May 2018 | INR | 62.6 | 63 | 59.1 | 59.85 | 59.85 | -0.35 (-0.58%) | 6,203 |
9 May 2018 | INR | 61.75 | 62.9 | 59.5 | 60.2 | 60.2 | -1.9 (-3.06%) | 9,644 |
8 May 2018 | INR | 63.75 | 63.75 | 60.55 | 62.1 | 62.1 | -0.3 (-0.48%) | 14,358 |
7 May 2018 | INR | 61.1 | 63.45 | 61 | 62.4 | 62.4 | +0.95 (+1.55%) | 6,563 |
4 May 2018 | INR | 63.95 | 63.95 | 61.1 | 61.45 | 61.45 | -0.2 (-0.32%) | 2,190 |
3 May 2018 | INR | 64.2 | 64.2 | 61 | 61.65 | 61.65 | -1.65 (-2.61%) | 15,345 |
2 May 2018 | INR | 65.15 | 68.25 | 62.5 | 63.3 | 63.3 | -2.45 (-3.73%) | 17,652 |
30 Apr 2018 | INR | 68.25 | 68.25 | 65.55 | 65.75 | 65.75 | -2.5 (-3.66%) | 15,439 |
27 Apr 2018 | INR | 67 | 68.7 | 66.35 | 68.25 | 68.25 | +0.25 (+0.37%) | 8,473 |
26 Apr 2018 | INR | 67.9 | 68.45 | 65.25 | 68 | 68 | +1.25 (+1.87%) | 1,740 |
25 Apr 2018 | INR | 68.7 | 68.7 | 66.25 | 66.75 | 66.75 | -1.75 (-2.55%) | 3,905 |
24 Apr 2018 | INR | 66.6 | 69.9 | 66.6 | 68.5 | 68.5 | +1.45 (+2.16%) | 5,137 |
23 Apr 2018 | INR | 68.75 | 68.75 | 66.05 | 67.05 | 67.05 | -0.5 (-0.74%) | 5,431 |
20 Apr 2018 | INR | 68.1 | 69.9 | 67 | 67.55 | 67.55 | -0.6 (-0.88%) | 7,710 |
19 Apr 2018 | INR | 70.25 | 70.5 | 67.55 | 68.15 | 68.15 | -2.55 (-3.61%) | 15,266 |
18 Apr 2018 | INR | 71.5 | 71.9 | 70 | 70.7 | 70.7 | +0.35 (+0.50%) | 5,661 |
17 Apr 2018 | INR | 70 | 72 | 68.45 | 70.35 | 70.35 | -0.2 (-0.28%) | 5,753 |
16 Apr 2018 | INR | 70 | 72 | 68 | 70.55 | 70.55 | -0.05 (-0.07%) | 7,763 |
13 Apr 2018 | INR | 71.3 | 72.2 | 70.45 | 70.6 | 70.6 | -0.7 (-0.98%) | 6,087 |
12 Apr 2018 | INR | 70 | 71.75 | 69.6 | 71.3 | 71.3 | +0.45 (+0.64%) | 3,452 |
11 Apr 2018 | INR | 71.05 | 72.25 | 69.6 | 70.85 | 70.85 | -0.8 (-1.12%) | 4,337 |
10 Apr 2018 | INR | 71.7 | 72.75 | 70.25 | 71.65 | 71.65 | +0.35 (+0.49%) | 2,018 |
9 Apr 2018 | INR | 70.35 | 73.8 | 70.35 | 71.3 | 71.3 | +0.95 (+1.35%) | 14,854 |
6 Apr 2018 | INR | 71.35 | 71.35 | 68.75 | 70.35 | 70.35 | -0.5 (-0.71%) | 2,324 |
5 Apr 2018 | INR | 70.75 | 71.35 | 69.1 | 70.85 | 70.85 | +1.55 (+2.24%) | 13,595 |
4 Apr 2018 | INR | 68 | 70.8 | 67.2 | 69.3 | 69.3 | +0.4 (+0.58%) | 4,247 |
3 Apr 2018 | INR | 66.5 | 69.4 | 66.25 | 68.9 | 68.9 | +1.8 (+2.68%) | 11,227 |
2 Apr 2018 | INR | 64.95 | 67.75 | 64.15 | 67.1 | 67.1 | +3.3 (+5.17%) | 10,281 |
28 Mar 2018 | INR | 65.1 | 66.5 | 63.5 | 63.8 | 63.8 | -2.2 (-3.33%) | 23,724 |