Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 32.8 | 35 | 32.6 | 34.85 | 34.85 | +1.85 (+5.61%) | 6,446,657 |
18 Jun 2018 | INR | 33.1 | 33.7 | 32.35 | 33 | 33 | -0.25 (-0.75%) | 2,104,040 |
15 Jun 2018 | INR | 33.65 | 34.2 | 32.4 | 33.25 | 33.25 | -0.1 (-0.30%) | 4,278,951 |
14 Jun 2018 | INR | 32.3 | 33.7 | 31.6 | 33.35 | 33.35 | +1.05 (+3.25%) | 3,042,261 |
13 Jun 2018 | INR | 32.1 | 32.85 | 31.35 | 32.3 | 32.3 | +0.4 (+1.25%) | 2,433,353 |
12 Jun 2018 | INR | 31.55 | 32.8 | 31.55 | 31.9 | 31.9 | +0.75 (+2.41%) | 2,347,608 |
11 Jun 2018 | INR | 29.6 | 32.15 | 29.45 | 31.15 | 31.15 | +1.35 (+4.53%) | 4,028,854 |
8 Jun 2018 | INR | 29.9 | 30.25 | 28.8 | 29.8 | 29.8 | -0.3 (-1.00%) | 2,785,948 |
7 Jun 2018 | INR | 27.65 | 30.5 | 27.65 | 30.1 | 30.1 | +2.6 (+9.45%) | 3,934,008 |
6 Jun 2018 | INR | 25.1 | 27.7 | 25 | 27.5 | 27.5 | +2.2 (+8.70%) | 3,147,498 |
5 Jun 2018 | INR | 25.35 | 25.6 | 24.9 | 25.3 | 25.3 | +0.1 (+0.40%) | 1,006,674 |
4 Jun 2018 | INR | 25 | 26.25 | 24.25 | 25.2 | 25.2 | +0.3 (+1.20%) | 2,070,631 |
1 Jun 2018 | INR | 25.75 | 25.9 | 24.75 | 24.9 | 24.9 | -0.85 (-3.30%) | 616,462 |
31 May 2018 | INR | 26 | 26.2 | 25.6 | 25.75 | 25.75 | -0.2 (-0.77%) | 481,198 |
30 May 2018 | INR | 25.6 | 26.2 | 25.6 | 25.95 | 25.95 | -0.25 (-0.95%) | 802,359 |
29 May 2018 | INR | 26.5 | 26.5 | 26 | 26.2 | 26.2 | -0.1 (-0.38%) | 949,978 |
28 May 2018 | INR | 25.85 | 26.5 | 25.85 | 26.3 | 26.3 | +0.55 (+2.14%) | 839,645 |
25 May 2018 | INR | 25.75 | 26.05 | 25.55 | 25.75 | 25.75 | -0.05 (-0.19%) | 579,759 |
24 May 2018 | INR | 26 | 26.35 | 25.4 | 25.8 | 25.8 | -0.05 (-0.19%) | 748,677 |
23 May 2018 | INR | 26.5 | 26.7 | 25.7 | 25.85 | 25.85 | -0.7 (-2.64%) | 533,407 |
22 May 2018 | INR | 26.9 | 27.05 | 26.35 | 26.55 | 26.55 | -0.1 (-0.38%) | 933,476 |
21 May 2018 | INR | 26.6 | 27.45 | 26.1 | 26.65 | 26.65 | +0.05 (+0.19%) | 1,649,711 |
18 May 2018 | INR | 27.5 | 27.5 | 26.45 | 26.6 | 26.6 | -0.85 (-3.10%) | 616,607 |
17 May 2018 | INR | 26.1 | 27.6 | 26.1 | 27.45 | 27.45 | +1.4 (+5.37%) | 1,335,902 |
16 May 2018 | INR | 26 | 26.4 | 25.3 | 26.05 | 26.05 | +0.05 (+0.19%) | 814,472 |
15 May 2018 | INR | 26.5 | 27.05 | 25.75 | 26 | 26 | -0.7 (-2.62%) | 757,388 |
14 May 2018 | INR | 27.3 | 27.4 | 26.5 | 26.7 | 26.7 | -0.65 (-2.38%) | 559,599 |
11 May 2018 | INR | 27.1 | 27.6 | 26.45 | 27.35 | 27.35 | +0.45 (+1.67%) | 879,430 |
10 May 2018 | INR | 27.15 | 27.55 | 26.75 | 26.9 | 26.9 | -0.25 (-0.92%) | 968,418 |
9 May 2018 | INR | 27.8 | 27.95 | 27 | 27.15 | 27.15 | -0.85 (-3.04%) | 781,238 |