Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 51.25 | 51.25 | 48.55 | 50 | 50 | -0.4 (-0.79%) | 5,484 |
18 Jun 2018 | INR | 50.9 | 51.5 | 50 | 50.4 | 50.4 | -0.05 (-0.10%) | 3,477 |
15 Jun 2018 | INR | 50 | 51 | 50 | 50.45 | 50.45 | +0.75 (+1.51%) | 4,217 |
14 Jun 2018 | INR | 52.2 | 52.2 | 49 | 49.7 | 49.7 | -2.35 (-4.51%) | 4,801 |
13 Jun 2018 | INR | 52.45 | 52.45 | 52 | 52.05 | 52.05 | +0.9 (+1.76%) | 7,172 |
12 Jun 2018 | INR | 53 | 53 | 51.05 | 51.15 | 51.15 | -1.9 (-3.58%) | 4,989 |
11 Jun 2018 | INR | 52 | 53.55 | 52 | 53.05 | 53.05 | +0.95 (+1.82%) | 7,171 |
8 Jun 2018 | INR | 54.15 | 54.15 | 51.8 | 52.1 | 52.1 | -0.85 (-1.61%) | 3,638 |
7 Jun 2018 | INR | 52 | 53 | 52 | 52.95 | 52.95 | +1.3 (+2.52%) | 4,845 |
6 Jun 2018 | INR | 53.3 | 53.3 | 51.65 | 51.65 | 51.65 | -0.45 (-0.86%) | 6,923 |
5 Jun 2018 | INR | 53.1 | 54.1 | 52 | 52.1 | 52.1 | -0.55 (-1.04%) | 7,801 |
4 Jun 2018 | INR | 53.25 | 54 | 52.55 | 52.65 | 52.65 | +0.2 (+0.38%) | 3,482 |
1 Jun 2018 | INR | 54 | 54 | 51.4 | 52.45 | 52.45 | -0.75 (-1.41%) | 10,003 |
31 May 2018 | INR | 54.95 | 55.1 | 53.15 | 53.2 | 53.2 | -1.65 (-3.01%) | 16,483 |
30 May 2018 | INR | 53.45 | 55 | 53 | 54.85 | 54.85 | +1.1 (+2.05%) | 6,513 |
29 May 2018 | INR | 54.95 | 54.95 | 53.75 | 53.75 | 53.75 | +0.3 (+0.56%) | 3,397 |
28 May 2018 | INR | 55 | 57.95 | 53 | 53.45 | 53.45 | -1.55 (-2.82%) | 29,485 |
25 May 2018 | INR | 55 | 56.4 | 53.25 | 55 | 55 | -0.95 (-1.70%) | 9,359 |
24 May 2018 | INR | 55.5 | 57 | 54.9 | 55.95 | 55.95 | +1.65 (+3.04%) | 7,051 |
23 May 2018 | INR | 54.05 | 55.6 | 53.85 | 54.3 | 54.3 | +1.3 (+2.45%) | 3,600 |
22 May 2018 | INR | 52.55 | 54.15 | 51.4 | 53 | 53 | +1.35 (+2.61%) | 3,008 |
21 May 2018 | INR | 52.45 | 52.7 | 50.9 | 51.65 | 51.65 | -1.8 (-3.37%) | 239 |
18 May 2018 | INR | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0 (0.0%) | 0 |
17 May 2018 | INR | 50.95 | 53.45 | 50.95 | 53.45 | 53.45 | +1.25 (+2.39%) | 110 |
16 May 2018 | INR | 51.6 | 54.3 | 51.6 | 52.2 | 52.2 | -0.35 (-0.67%) | 135 |
15 May 2018 | INR | 53.2 | 53.8 | 51.6 | 52.55 | 52.55 | -1.5 (-2.78%) | 1,329 |
14 May 2018 | INR | 54.4 | 54.4 | 52 | 54.05 | 54.05 | +0.35 (+0.65%) | 250 |
11 May 2018 | INR | 52.8 | 53.7 | 51.8 | 53.7 | 53.7 | +0.3 (+0.56%) | 473 |
10 May 2018 | INR | 54.5 | 55.25 | 53 | 53.4 | 53.4 | -1.05 (-1.93%) | 161 |
9 May 2018 | INR | 53 | 57 | 53 | 54.45 | 54.45 | +0.4 (+0.74%) | 4,214 |