Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | INR | 4.59 | 5.1 | 4.59 | 5.05 | 5.05 | -0.05 (-0.98%) | 1,532 |
11 May 2018 | INR | 5.45 | 5.45 | 4.6 | 5.1 | 5.1 | +0.13 (+2.62%) | 2,903 |
10 May 2018 | INR | 5.89 | 5.89 | 4.97 | 4.97 | 4.97 | -0.48 (-8.81%) | 575 |
9 May 2018 | INR | 5.4 | 5.55 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 1,401 |
8 May 2018 | INR | 5.89 | 5.89 | 5.4 | 5.4 | 5.4 | -0.59 (-9.85%) | 3,389 |
7 May 2018 | INR | 6 | 6 | 5.99 | 5.99 | 5.99 | -0.23 (-3.70%) | 1,215 |
4 May 2018 | INR | 6.42 | 6.42 | 5.26 | 6.22 | 6.22 | +0.38 (+6.51%) | 3,356 |
3 May 2018 | INR | 6.48 | 6.48 | 5.84 | 5.84 | 5.84 | -0.64 (-9.88%) | 195 |
2 May 2018 | INR | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | +0.53 (+8.91%) | 218 |
30 Apr 2018 | INR | 5.95 | 6 | 5.4 | 5.95 | 5.95 | -0.03 (-0.50%) | 2,660 |
27 Apr 2018 | INR | 6.85 | 6.85 | 5.98 | 5.98 | 5.98 | -0.65 (-9.80%) | 205 |
26 Apr 2018 | INR | 6.99 | 6.99 | 5.79 | 6.63 | 6.63 | +0.2 (+3.11%) | 788 |
25 Apr 2018 | INR | 6.5 | 6.5 | 5.56 | 6.43 | 6.43 | +0.43 (+7.17%) | 243 |
24 Apr 2018 | INR | 6.5 | 6.5 | 6 | 6 | 6 | +0.01 (+0.17%) | 704 |
23 Apr 2018 | INR | 6.3 | 6.3 | 5.46 | 5.99 | 5.99 | +0.24 (+4.17%) | 666 |
20 Apr 2018 | INR | 5.83 | 6.15 | 5.75 | 5.75 | 5.75 | -0.08 (-1.37%) | 182 |
19 Apr 2018 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 6,120 |
18 Apr 2018 | INR | 5.61 | 5.83 | 5.61 | 5.83 | 5.83 | +0.53 (+10%) | 770 |
17 Apr 2018 | INR | 5.28 | 5.3 | 5.28 | 5.3 | 5.3 | -0.42 (-7.34%) | 46 |
16 Apr 2018 | INR | 6.9 | 6.9 | 5.72 | 5.72 | 5.72 | -0.58 (-9.21%) | 95 |
13 Apr 2018 | INR | 6.52 | 6.52 | 6.3 | 6.3 | 6.3 | -0.22 (-3.37%) | 1,476 |
12 Apr 2018 | INR | 7.89 | 7.89 | 6.52 | 6.52 | 6.52 | -0.13 (-1.95%) | 927 |
11 Apr 2018 | INR | 7.51 | 7.54 | 6.55 | 6.65 | 6.65 | -0.84 (-11.21%) | 2,860 |
10 Apr 2018 | INR | 7.5 | 7.5 | 7.48 | 7.49 | 7.49 | +0.49 (+7%) | 7,555 |
9 Apr 2018 | INR | 6.9 | 7 | 6.68 | 7 | 7 | +1 (+16.67%) | 4,369 |
6 Apr 2018 | INR | 5.52 | 6 | 5.52 | 6 | 6 | +0.01 (+0.17%) | 3,036 |
5 Apr 2018 | INR | 5.99 | 5.99 | 5.17 | 5.99 | 5.99 | +0.41 (+7.35%) | 3,477 |
4 Apr 2018 | INR | 5.85 | 5.99 | 5 | 5.58 | 5.58 | +0.09 (+1.64%) | 1,023 |
3 Apr 2018 | INR | 5 | 5.7 | 5 | 5.49 | 5.49 | +0.35 (+6.81%) | 1,971 |
2 Apr 2018 | INR | 5.24 | 5.24 | 4.99 | 5.14 | 5.14 | +0.63 (+13.97%) | 3,080 |