Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 4.25 | 4.3 | 4.15 | 4.3 | 4.3 | +0.2 (+4.88%) | 53,196 |
4 May 2018 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 36,027 |
3 May 2018 | INR | 3.8 | 3.95 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 17,812 |
2 May 2018 | INR | 3.55 | 3.85 | 3.55 | 3.8 | 3.8 | +0.1 (+2.70%) | 91,400 |
30 Apr 2018 | INR | 3.55 | 3.75 | 3.5 | 3.7 | 3.7 | +0.1 (+2.78%) | 162,513 |
27 Apr 2018 | INR | 3.35 | 3.65 | 3.35 | 3.6 | 3.6 | +0.1 (+2.86%) | 259,309 |
26 Apr 2018 | INR | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 52,874 |
25 Apr 2018 | INR | 3.8 | 3.9 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 45,273 |
24 Apr 2018 | INR | 4 | 4 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 28,239 |
23 Apr 2018 | INR | 4.05 | 4.2 | 4 | 4 | 4 | -0.2 (-4.76%) | 58,511 |
20 Apr 2018 | INR | 4.35 | 4.45 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 24,494 |
19 Apr 2018 | INR | 4.55 | 4.55 | 4.25 | 4.4 | 4.4 | -0.05 (-1.12%) | 48,646 |
18 Apr 2018 | INR | 4.65 | 4.7 | 4.35 | 4.45 | 4.45 | -0.1 (-2.20%) | 179,382 |
17 Apr 2018 | INR | 4.85 | 4.85 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 44,821 |
16 Apr 2018 | INR | 4.9 | 4.95 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 143,176 |
13 Apr 2018 | INR | 4.85 | 4.9 | 4.65 | 4.75 | 4.75 | -0.1 (-2.06%) | 113,083 |
12 Apr 2018 | INR | 5.1 | 5.1 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 104,262 |
11 Apr 2018 | INR | 5.05 | 5.2 | 4.9 | 5.1 | 5.1 | +0.1 (+2%) | 117,573 |
10 Apr 2018 | INR | 5.45 | 5.45 | 4.95 | 5 | 5 | -0.2 (-3.85%) | 206,947 |
9 Apr 2018 | INR | 5.15 | 5.45 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 184,413 |
6 Apr 2018 | INR | 5.35 | 5.35 | 5 | 5.2 | 5.2 | +0.05 (+0.97%) | 60,403 |
5 Apr 2018 | INR | 5.25 | 5.3 | 5 | 5.15 | 5.15 | -0.1 (-1.90%) | 128,755 |
4 Apr 2018 | INR | 5.25 | 5.45 | 5.1 | 5.25 | 5.25 | +0.4 (+8.25%) | 128,705 |
28 Mar 2018 | INR | 4.6 | 5 | 4.6 | 4.85 | 4.85 | +0.05 (+1.04%) | 114,420 |
27 Mar 2018 | INR | 4.7 | 5.1 | 4.7 | 4.8 | 4.8 | -0.1 (-2.04%) | 296,708 |
26 Mar 2018 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 90,403 |
23 Mar 2018 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 8,598 |
22 Mar 2018 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 42,741 |
21 Mar 2018 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 19,996 |
20 Mar 2018 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 135,767 |