Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 18 | 18.2 | 17.65 | 17.7 | 17.7 | -0.05 (-0.28%) | 10,335 |
11 Jun 2019 | INR | 17.65 | 17.95 | 17.6 | 17.75 | 17.75 | -0.2 (-1.11%) | 12,840 |
10 Jun 2019 | INR | 18.7 | 18.7 | 17.8 | 17.95 | 17.95 | -0.55 (-2.97%) | 39,410 |
7 Jun 2019 | INR | 18.2 | 18.65 | 17.8 | 18.5 | 18.5 | +0.35 (+1.93%) | 11,712 |
6 Jun 2019 | INR | 18.3 | 18.3 | 17.95 | 18.15 | 18.15 | -0.15 (-0.82%) | 22,950 |
4 Jun 2019 | INR | 18.3 | 19 | 17.5 | 18.3 | 18.3 | +0.1 (+0.55%) | 56,650 |
3 Jun 2019 | INR | 18.3 | 18.45 | 18.05 | 18.2 | 18.2 | -0.15 (-0.82%) | 4,359 |
31 May 2019 | INR | 19.05 | 19.05 | 18.2 | 18.35 | 18.35 | -0.75 (-3.93%) | 16,594 |
30 May 2019 | INR | 19.25 | 19.4 | 19 | 19.1 | 19.1 | -0.1 (-0.52%) | 6,622 |
29 May 2019 | INR | 18.9 | 19.5 | 18.85 | 19.2 | 19.2 | +0.1 (+0.52%) | 25,061 |
28 May 2019 | INR | 19.9 | 19.9 | 18.9 | 19.1 | 19.1 | +0.1 (+0.53%) | 10,069 |
27 May 2019 | INR | 18 | 19.2 | 18 | 19 | 19 | +0.8 (+4.40%) | 43,031 |
24 May 2019 | INR | 18.2 | 18.6 | 17.8 | 18.2 | 18.2 | +0.45 (+2.54%) | 14,960 |
23 May 2019 | INR | 18.8 | 18.8 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 18,740 |
22 May 2019 | INR | 17.55 | 18.25 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 6,185 |
21 May 2019 | INR | 18.1 | 18.15 | 17.5 | 17.75 | 17.75 | -0.3 (-1.66%) | 21,758 |
20 May 2019 | INR | 18.2 | 19 | 17.8 | 18.05 | 18.05 | +0.65 (+3.74%) | 27,732 |
17 May 2019 | INR | 18.25 | 18.4 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 8,008 |
16 May 2019 | INR | 17.95 | 18.5 | 17.6 | 17.75 | 17.75 | -0.2 (-1.11%) | 23,565 |
15 May 2019 | INR | 18 | 18.3 | 17.8 | 17.95 | 17.95 | +0.35 (+1.99%) | 16,124 |
14 May 2019 | INR | 17.8 | 17.95 | 17.6 | 17.6 | 17.6 | -0.3 (-1.68%) | 11,008 |
13 May 2019 | INR | 18.4 | 18.4 | 17.5 | 17.9 | 17.9 | -0.65 (-3.50%) | 21,749 |
10 May 2019 | INR | 18.95 | 18.95 | 18.5 | 18.55 | 18.55 | -0.2 (-1.07%) | 5,047 |
9 May 2019 | INR | 18.65 | 18.75 | 18.5 | 18.75 | 18.75 | -0.05 (-0.27%) | 3,590 |
8 May 2019 | INR | 19.1 | 19.25 | 18.65 | 18.8 | 18.8 | -0.05 (-0.27%) | 10,414 |
7 May 2019 | INR | 19 | 19.65 | 18.8 | 18.85 | 18.85 | -0.2 (-1.05%) | 20,353 |
6 May 2019 | INR | 19.7 | 19.7 | 19.05 | 19.05 | 19.05 | -0.35 (-1.80%) | 19,368 |
3 May 2019 | INR | 19.65 | 19.75 | 19.25 | 19.4 | 19.4 | -0.25 (-1.27%) | 4,426 |
2 May 2019 | INR | 19.9 | 19.9 | 19.15 | 19.65 | 19.65 | +0.05 (+0.26%) | 23,343 |
30 Apr 2019 | INR | 20.1 | 20.1 | 19.5 | 19.6 | 19.6 | -0.75 (-3.69%) | 6,035 |