Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | INR | 7.62 | 7.63 | 7.62 | 7.62 | 7.62 | -0.06 (-0.78%) | 36,000 |
23 May 2018 | INR | 7.62 | 7.68 | 7.62 | 7.68 | 7.68 | +0.07 (+0.92%) | 588 |
22 May 2018 | INR | 7.63 | 7.63 | 7.6 | 7.61 | 7.61 | 0.0 (0.0%) | 165,042 |
21 May 2018 | INR | 7.5 | 7.62 | 7.5 | 7.61 | 7.61 | -0.02 (-0.26%) | 94,271 |
18 May 2018 | INR | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | +0.01 (+0.13%) | 34,764 |
17 May 2018 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.0 (0.0%) | 112 |
16 May 2018 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.04 (-0.52%) | 42 |
15 May 2018 | INR | 7.65 | 7.68 | 7.62 | 7.66 | 7.66 | +0.01 (+0.13%) | 189,691 |
14 May 2018 | INR | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | +0.01 (+0.13%) | 205,458 |
11 May 2018 | INR | 7.66 | 7.67 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 780,688 |
10 May 2018 | INR | 7.64 | 7.65 | 7.64 | 7.64 | 7.64 | -0.01 (-0.13%) | 185,954 |
9 May 2018 | INR | 7.64 | 7.65 | 7.62 | 7.65 | 7.65 | -0.01 (-0.13%) | 611,512 |
8 May 2018 | INR | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | +0.01 (+0.13%) | 419,796 |
7 May 2018 | INR | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +0.02 (+0.26%) | 25,404 |
4 May 2018 | INR | 7.64 | 7.65 | 7.63 | 7.63 | 7.63 | -0.01 (-0.13%) | 620,400 |
3 May 2018 | INR | 7.66 | 7.66 | 7.64 | 7.64 | 7.64 | -0.02 (-0.26%) | 930,020 |
2 May 2018 | INR | 7.64 | 7.66 | 7.63 | 7.66 | 7.66 | +0.02 (+0.26%) | 1,434,394 |
30 Apr 2018 | INR | 7.64 | 7.65 | 7.55 | 7.64 | 7.64 | +0.03 (+0.39%) | 312,458 |
27 Apr 2018 | INR | 7.61 | 7.61 | 7.6 | 7.61 | 7.61 | -0.03 (-0.39%) | 180,000 |
26 Apr 2018 | INR | 7.64 | 7.65 | 7.63 | 7.64 | 7.64 | -0.01 (-0.13%) | 454,820 |
25 Apr 2018 | INR | 7.65 | 7.66 | 7.6 | 7.65 | 7.65 | 0.0 (0.0%) | 3,551,254 |
24 Apr 2018 | INR | 7.65 | 7.66 | 7.64 | 7.65 | 7.65 | 0.0 (0.0%) | 1,346,606 |
23 Apr 2018 | INR | 7.65 | 7.66 | 7.65 | 7.65 | 7.65 | +0.01 (+0.13%) | 1,059,234 |
20 Apr 2018 | INR | 7.64 | 7.65 | 7.64 | 7.64 | 7.64 | 0.0 (0.0%) | 124,431 |
19 Apr 2018 | INR | 7.64 | 7.65 | 7.63 | 7.64 | 7.64 | -0.01 (-0.13%) | 489,936 |
18 Apr 2018 | INR | 7.65 | 7.65 | 7.64 | 7.65 | 7.65 | +0.04 (+0.53%) | 492,043 |
17 Apr 2018 | INR | 7.64 | 7.66 | 7.6 | 7.61 | 7.61 | -0.02 (-0.26%) | 3,457,153 |
16 Apr 2018 | INR | 7.64 | 7.64 | 7.63 | 7.63 | 7.63 | -0.01 (-0.13%) | 4,022,100 |
13 Apr 2018 | INR | 7.64 | 7.64 | 7.63 | 7.64 | 7.64 | 0.0 (0.0%) | 1,052,429 |
12 Apr 2018 | INR | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | +0.01 (+0.13%) | 2,023,943 |