Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 22.55 | 22.65 | 22.5 | 22.5 | 22.5 | -0.65 (-2.81%) | 816 |
18 Jun 2018 | INR | 23 | 23.4 | 22.6 | 23.15 | 23.15 | -0.35 (-1.49%) | 5,271 |
15 Jun 2018 | INR | 23.2 | 23.5 | 23.15 | 23.5 | 23.5 | -0.05 (-0.21%) | 1,800 |
14 Jun 2018 | INR | 23.45 | 23.9 | 22.85 | 23.55 | 23.55 | +0.3 (+1.29%) | 1,612 |
13 Jun 2018 | INR | 22.85 | 23.4 | 22.6 | 23.25 | 23.25 | +0.75 (+3.33%) | 2,054 |
12 Jun 2018 | INR | 21.95 | 22.9 | 21.95 | 22.5 | 22.5 | +0.85 (+3.93%) | 3,030 |
11 Jun 2018 | INR | 22 | 22 | 21.6 | 21.65 | 21.65 | -0.25 (-1.14%) | 25,750 |
8 Jun 2018 | INR | 21.9 | 22.35 | 21.25 | 21.9 | 21.9 | -0.55 (-2.45%) | 4,668 |
7 Jun 2018 | INR | 22.5 | 23 | 22.4 | 22.45 | 22.45 | +0.05 (+0.22%) | 12,600 |
6 Jun 2018 | INR | 21.85 | 22.4 | 21.85 | 22.4 | 22.4 | +0.1 (+0.45%) | 1,218 |
5 Jun 2018 | INR | 21.7 | 22.3 | 21.65 | 22.3 | 22.3 | +0.25 (+1.13%) | 2,901 |
4 Jun 2018 | INR | 23.1 | 24 | 21.15 | 22.05 | 22.05 | -1.9 (-7.93%) | 17,485 |
1 Jun 2018 | INR | 24.25 | 24.25 | 23.75 | 23.95 | 23.95 | -0.4 (-1.64%) | 1,131 |
31 May 2018 | INR | 25.3 | 25.3 | 24.25 | 24.35 | 24.35 | -1.25 (-4.88%) | 14,628 |
30 May 2018 | INR | 25.15 | 25.9 | 25.1 | 25.6 | 25.6 | +0.4 (+1.59%) | 5,550 |
29 May 2018 | INR | 24.95 | 25.5 | 24.85 | 25.2 | 25.2 | +0.3 (+1.20%) | 16,545 |
28 May 2018 | INR | 24.3 | 25.2 | 24 | 24.9 | 24.9 | +0.6 (+2.47%) | 5,163 |
25 May 2018 | INR | 23.9 | 24.3 | 23.9 | 24.3 | 24.3 | 0.0 (0.0%) | 1,650 |
24 May 2018 | INR | 24.25 | 24.55 | 24.25 | 24.3 | 24.3 | -0.15 (-0.61%) | 2,600 |
23 May 2018 | INR | 24.95 | 24.95 | 24.15 | 24.45 | 24.45 | +0.2 (+0.82%) | 2,463 |
22 May 2018 | INR | 24.65 | 24.7 | 24.2 | 24.25 | 24.25 | -1 (-3.96%) | 3,882 |
21 May 2018 | INR | 27.2 | 27.2 | 24.65 | 25.25 | 25.25 | -1.55 (-5.78%) | 17,913 |
18 May 2018 | INR | 26.1 | 27.5 | 26.1 | 26.8 | 26.8 | -0.3 (-1.11%) | 6,917 |
17 May 2018 | INR | 27.05 | 27.5 | 26.45 | 27.1 | 27.1 | +0.3 (+1.12%) | 10,177 |
16 May 2018 | INR | 26.3 | 26.9 | 26.1 | 26.8 | 26.8 | -0.15 (-0.56%) | 4,289 |
15 May 2018 | INR | 27 | 27.2 | 26.55 | 26.95 | 26.95 | +0.25 (+0.94%) | 4,984 |
14 May 2018 | INR | 26.8 | 26.8 | 26.55 | 26.7 | 26.7 | -0.35 (-1.29%) | 3,364 |
11 May 2018 | INR | 27.1 | 27.15 | 26.8 | 27.05 | 27.05 | 0.0 (0.0%) | 7,785 |
10 May 2018 | INR | 28.3 | 28.4 | 27.05 | 27.05 | 27.05 | -0.65 (-2.35%) | 15,550 |
9 May 2018 | INR | 28.3 | 28.45 | 27.55 | 27.7 | 27.7 | -0.7 (-2.46%) | 24,733 |