Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 24.2 | 24.75 | 23.55 | 23.85 | 23.85 | -0.15 (-0.63%) | 54,084 |
18 Jun 2018 | INR | 24.55 | 24.55 | 23.65 | 24 | 24 | -0.5 (-2.04%) | 22,254 |
15 Jun 2018 | INR | 24.9 | 24.95 | 24.05 | 24.5 | 24.5 | -0.15 (-0.61%) | 48,606 |
14 Jun 2018 | INR | 24.9 | 25 | 23.65 | 24.65 | 24.65 | +0.25 (+1.02%) | 75,720 |
13 Jun 2018 | INR | 25.7 | 25.7 | 23.7 | 24.4 | 24.4 | -0.3 (-1.21%) | 141,756 |
12 Jun 2018 | INR | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | +1.15 (+4.88%) | 26,316 |
11 Jun 2018 | INR | 21.6 | 23.55 | 21.6 | 23.55 | 23.55 | +1.1 (+4.90%) | 109,195 |
8 Jun 2018 | INR | 23.45 | 23.9 | 21.85 | 22.45 | 22.45 | -0.55 (-2.39%) | 58,518 |
7 Jun 2018 | INR | 23.05 | 24.85 | 22.8 | 23 | 23 | -0.95 (-3.97%) | 159,162 |
6 Jun 2018 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.25 (-4.96%) | 15,662 |
5 Jun 2018 | INR | 27 | 27 | 25.2 | 25.2 | 25.2 | -1.3 (-4.91%) | 95,748 |
4 Jun 2018 | INR | 26 | 26.75 | 25.5 | 26.5 | 26.5 | +1 (+3.92%) | 345,895 |
1 Jun 2018 | INR | 25.5 | 25.5 | 23.1 | 25.5 | 25.5 | +1.2 (+4.94%) | 499,329 |
31 May 2018 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 16,961 |
30 May 2018 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 12,338 |
29 May 2018 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 42,288 |
28 May 2018 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +0.85 (+3.62%) | 68,660 |
25 May 2018 | INR | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | +1.1 (+4.92%) | 81,099 |
24 May 2018 | INR | 21.5 | 22.35 | 21.5 | 22.35 | 22.35 | +1.05 (+4.93%) | 94,714 |
23 May 2018 | INR | 21.25 | 22.7 | 21.1 | 21.3 | 21.3 | -0.6 (-2.74%) | 95,846 |
22 May 2018 | INR | 22.5 | 22.8 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 244,871 |
21 May 2018 | INR | 23.05 | 24 | 22.25 | 23.05 | 23.05 | -0.05 (-0.22%) | 350,562 |
18 May 2018 | INR | 22.75 | 23.25 | 22.4 | 23.1 | 23.1 | +0.95 (+4.29%) | 562,844 |
17 May 2018 | INR | 21.75 | 22.15 | 21.1 | 22.15 | 22.15 | +1.05 (+4.98%) | 751,349 |
16 May 2018 | INR | 21.1 | 21.1 | 19.2 | 21.1 | 21.1 | +1 (+4.98%) | 957,891 |
15 May 2018 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 70,318 |
14 May 2018 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.9 (+4.93%) | 111,169 |
11 May 2018 | INR | 17.75 | 18.25 | 17.65 | 18.25 | 18.25 | +0.85 (+4.89%) | 147,858 |
10 May 2018 | INR | 17.95 | 18.45 | 16.95 | 17.4 | 17.4 | -0.2 (-1.14%) | 1,065,008 |
9 May 2018 | INR | 18.05 | 18.8 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 592,464 |