Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 60.1 | 61.15 | 60.1 | 60.55 | 60.55 | +0.4 (+0.67%) | 46,649 |
11 Jun 2019 | INR | 60 | 60.3 | 58.5 | 60.15 | 60.15 | +0.55 (+0.92%) | 78,495 |
10 Jun 2019 | INR | 60.5 | 60.9 | 58.25 | 59.6 | 59.6 | -0.95 (-1.57%) | 103,750 |
7 Jun 2019 | INR | 61.3 | 61.6 | 60.2 | 60.55 | 60.55 | -1 (-1.62%) | 51,563 |
6 Jun 2019 | INR | 63.2 | 63.2 | 60.3 | 61.55 | 61.55 | -1.35 (-2.15%) | 67,090 |
4 Jun 2019 | INR | 63.2 | 63.5 | 62.75 | 62.9 | 62.9 | -0.3 (-0.47%) | 19,138 |
3 Jun 2019 | INR | 64.05 | 64.8 | 63.05 | 63.2 | 63.2 | 0.0 (0.0%) | 91,026 |
31 May 2019 | INR | 63 | 63.65 | 62.45 | 63.2 | 63.2 | +0.95 (+1.53%) | 75,042 |
30 May 2019 | INR | 63.4 | 63.4 | 62.05 | 62.25 | 62.25 | -1.05 (-1.66%) | 88,940 |
29 May 2019 | INR | 65 | 65 | 63 | 63.3 | 63.3 | -1.2 (-1.86%) | 59,616 |
28 May 2019 | INR | 63.3 | 65.5 | 63.3 | 64.5 | 64.5 | +1.9 (+3.04%) | 170,125 |
27 May 2019 | INR | 62.95 | 63.55 | 61.85 | 62.6 | 62.6 | -0.35 (-0.56%) | 373,309 |
24 May 2019 | INR | 64.4 | 64.4 | 62.5 | 62.95 | 62.95 | +0.25 (+0.40%) | 157,775 |
23 May 2019 | INR | 63 | 63.7 | 61.8 | 62.7 | 62.7 | +0.75 (+1.21%) | 88,923 |
22 May 2019 | INR | 61.5 | 62.55 | 60.95 | 61.95 | 61.95 | +0.15 (+0.24%) | 117,464 |
21 May 2019 | INR | 63.5 | 63.65 | 60.4 | 61.8 | 61.8 | -1.45 (-2.29%) | 104,136 |
20 May 2019 | INR | 64.25 | 65 | 62.75 | 63.25 | 63.25 | +0.8 (+1.28%) | 149,974 |
17 May 2019 | INR | 63 | 64.55 | 62.25 | 62.45 | 62.45 | 0.0 (0.0%) | 63,195 |
16 May 2019 | INR | 62.8 | 63.65 | 62.1 | 62.45 | 62.45 | -0.4 (-0.64%) | 41,351 |
15 May 2019 | INR | 63.05 | 63.5 | 62.6 | 62.85 | 62.85 | -0.45 (-0.71%) | 48,108 |
14 May 2019 | INR | 62.85 | 64.15 | 61.55 | 63.3 | 63.3 | +0.75 (+1.20%) | 286,809 |
13 May 2019 | INR | 63.6 | 64.15 | 61.6 | 62.55 | 62.55 | -1.35 (-2.11%) | 107,292 |
10 May 2019 | INR | 64.3 | 65.1 | 63 | 63.9 | 63.9 | -0.85 (-1.31%) | 68,361 |
9 May 2019 | INR | 67 | 67 | 63 | 64.75 | 64.75 | -2.55 (-3.79%) | 380,180 |
8 May 2019 | INR | 68.5 | 68.5 | 66.85 | 67.3 | 67.3 | -1.35 (-1.97%) | 51,658 |
7 May 2019 | INR | 70.15 | 70.6 | 68.25 | 68.65 | 68.65 | -1.5 (-2.14%) | 48,220 |
6 May 2019 | INR | 70.55 | 71 | 69.6 | 70.15 | 70.15 | -0.5 (-0.71%) | 95,572 |
3 May 2019 | INR | 71.2 | 72 | 70.35 | 70.65 | 70.65 | -0.4 (-0.56%) | 40,270 |
2 May 2019 | INR | 71.85 | 72.3 | 70.1 | 71.05 | 71.05 | -0.95 (-1.32%) | 38,615 |
30 Apr 2019 | INR | 70.5 | 72.85 | 69.9 | 72 | 72 | +1.15 (+1.62%) | 88,312 |