Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 29 | 29.25 | 27.4 | 27.85 | 27.85 | -1.55 (-5.27%) | 12,649 |
7 May 2018 | INR | 29 | 29.5 | 29 | 29.4 | 29.4 | +0.45 (+1.55%) | 1,378 |
4 May 2018 | INR | 28.65 | 29.35 | 28.55 | 28.95 | 28.95 | -0.25 (-0.86%) | 1,402 |
3 May 2018 | INR | 29 | 29.55 | 28.05 | 29.2 | 29.2 | +0.35 (+1.21%) | 2,847 |
2 May 2018 | INR | 28.8 | 29.85 | 28.5 | 28.85 | 28.85 | -0.55 (-1.87%) | 5,406 |
30 Apr 2018 | INR | 28.65 | 29.5 | 28.6 | 29.4 | 29.4 | +0.8 (+2.80%) | 5,696 |
27 Apr 2018 | INR | 29.15 | 30.2 | 28.25 | 28.6 | 28.6 | -0.55 (-1.89%) | 22,337 |
26 Apr 2018 | INR | 29.85 | 29.85 | 28.5 | 29.15 | 29.15 | -0.75 (-2.51%) | 7,239 |
25 Apr 2018 | INR | 30.2 | 30.2 | 29.2 | 29.9 | 29.9 | +0.4 (+1.36%) | 2,271 |
24 Apr 2018 | INR | 29.8 | 30.55 | 29.1 | 29.5 | 29.5 | -0.4 (-1.34%) | 4,572 |
23 Apr 2018 | INR | 28 | 30.25 | 27.2 | 29.9 | 29.9 | -0.3 (-0.99%) | 4,183 |
20 Apr 2018 | INR | 30.2 | 30.4 | 29 | 30.2 | 30.2 | -0.05 (-0.17%) | 4,041 |
19 Apr 2018 | INR | 30.5 | 30.5 | 29.8 | 30.25 | 30.25 | +0.55 (+1.85%) | 1,146 |
18 Apr 2018 | INR | 30.2 | 30.45 | 29.55 | 29.7 | 29.7 | -0.25 (-0.83%) | 4,869 |
17 Apr 2018 | INR | 31.25 | 31.25 | 29.55 | 29.95 | 29.95 | 0.0 (0.0%) | 2,674 |
16 Apr 2018 | INR | 29.4 | 30.3 | 28.9 | 29.95 | 29.95 | +0.55 (+1.87%) | 3,415 |
13 Apr 2018 | INR | 30.55 | 30.55 | 29 | 29.4 | 29.4 | -0.6 (-2%) | 3,552 |
12 Apr 2018 | INR | 30 | 30 | 29.75 | 30 | 30 | +0.15 (+0.50%) | 375 |
11 Apr 2018 | INR | 29.8 | 30.8 | 29.5 | 29.85 | 29.85 | +0.15 (+0.51%) | 1,902 |
10 Apr 2018 | INR | 30.75 | 30.75 | 29.05 | 29.7 | 29.7 | -0.05 (-0.17%) | 1,274 |
9 Apr 2018 | INR | 30 | 31.45 | 29 | 29.75 | 29.75 | +0.15 (+0.51%) | 3,787 |
6 Apr 2018 | INR | 29.85 | 29.9 | 29.2 | 29.6 | 29.6 | +0.2 (+0.68%) | 2,602 |
5 Apr 2018 | INR | 29.3 | 29.8 | 29.05 | 29.4 | 29.4 | +0.3 (+1.03%) | 9,101 |
4 Apr 2018 | INR | 29.4 | 29.4 | 28.8 | 29.1 | 29.1 | 0.0 (0.0%) | 1,670 |
3 Apr 2018 | INR | 29 | 29.9 | 28.15 | 29.1 | 29.1 | -0.1 (-0.34%) | 3,431 |
2 Apr 2018 | INR | 28 | 29.3 | 27.55 | 29.2 | 29.2 | +2.15 (+7.95%) | 10,029 |
28 Mar 2018 | INR | 27.95 | 27.95 | 27 | 27.05 | 27.05 | -0.8 (-2.87%) | 8,310 |
27 Mar 2018 | INR | 27.15 | 27.95 | 27.15 | 27.85 | 27.85 | +1.2 (+4.50%) | 2,221 |
26 Mar 2018 | INR | 28 | 28 | 26.4 | 26.65 | 26.65 | -0.6 (-2.20%) | 7,272 |
23 Mar 2018 | INR | 26.9 | 27.5 | 26.05 | 27.25 | 27.25 | +0.35 (+1.30%) | 15,011 |