Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | INR | 49.9 | 51 | 46.6 | 49.4 | 49.4 | +0.35 (+0.71%) | 5,951 |
15 Jun 2018 | INR | 49 | 49.4 | 46.55 | 49.05 | 49.05 | +0.05 (+0.10%) | 28,301 |
14 Jun 2018 | INR | 47 | 49 | 46.7 | 49 | 49 | -0.1 (-0.20%) | 5,580 |
13 Jun 2018 | INR | 48 | 49.45 | 47 | 49.1 | 49.1 | +1.15 (+2.40%) | 12,000 |
12 Jun 2018 | INR | 48.5 | 49 | 45.45 | 47.95 | 47.95 | +0.15 (+0.31%) | 19,090 |
11 Jun 2018 | INR | 45.75 | 48.4 | 45.25 | 47.8 | 47.8 | +0.2 (+0.42%) | 16,220 |
8 Jun 2018 | INR | 47.5 | 47.85 | 47.35 | 47.6 | 47.6 | +0.35 (+0.74%) | 10,020 |
7 Jun 2018 | INR | 46 | 47.75 | 45 | 47.25 | 47.25 | +0.35 (+0.75%) | 6,208 |
6 Jun 2018 | INR | 43 | 47.1 | 43 | 46.9 | 46.9 | +1.9 (+4.22%) | 15,763 |
5 Jun 2018 | INR | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 2,200 |
4 Jun 2018 | INR | 45 | 45 | 45 | 45 | 45 | +0.7 (+1.58%) | 0 |
1 Jun 2018 | INR | 44 | 45 | 43.8 | 44.3 | 44.3 | -1.55 (-3.38%) | 41,850 |
31 May 2018 | INR | 45 | 46.5 | 43.2 | 45.85 | 45.85 | +0.85 (+1.89%) | 417 |
30 May 2018 | INR | 41 | 45.1 | 41 | 45 | 45 | +2 (+4.65%) | 13,110 |
29 May 2018 | INR | 43 | 43 | 43 | 43 | 43 | +1.9 (+4.62%) | 2 |
28 May 2018 | INR | 42.45 | 42.45 | 41.1 | 41.1 | 41.1 | +0.5 (+1.23%) | 8,200 |
25 May 2018 | INR | 43 | 44 | 39.9 | 40.6 | 40.6 | -1.4 (-3.33%) | 9,290 |
24 May 2018 | INR | 42 | 42 | 42 | 42 | 42 | 0.0 (0.0%) | 740 |
23 May 2018 | INR | 42 | 42 | 42 | 42 | 42 | 0.0 (0.0%) | 1,022 |
22 May 2018 | INR | 44.95 | 44.95 | 41.8 | 42 | 42 | -2 (-4.55%) | 5,149 |
21 May 2018 | INR | 44.75 | 44.75 | 44 | 44 | 44 | +0.2 (+0.46%) | 301 |
18 May 2018 | INR | 45.25 | 45.25 | 43.7 | 43.8 | 43.8 | -1.65 (-3.63%) | 7,700 |
17 May 2018 | INR | 43.7 | 45.5 | 42.2 | 45.45 | 45.45 | +1.95 (+4.48%) | 16,150 |
16 May 2018 | INR | 43.6 | 43.6 | 43.5 | 43.5 | 43.5 | +0.45 (+1.05%) | 2,001 |
15 May 2018 | INR | 40.85 | 43.85 | 40.85 | 43.05 | 43.05 | +0.1 (+0.23%) | 12,260 |
14 May 2018 | INR | 43 | 43 | 42.85 | 42.95 | 42.95 | -0.05 (-0.12%) | 8,201 |
11 May 2018 | INR | 46.25 | 47.25 | 43 | 43 | 43 | -2 (-4.44%) | 2,150 |
10 May 2018 | INR | 43.25 | 45 | 42.65 | 45 | 45 | +0.15 (+0.33%) | 21,058 |
9 May 2018 | INR | 44.95 | 47.2 | 43.65 | 44.85 | 44.85 | -1.05 (-2.29%) | 28,554 |
8 May 2018 | INR | 45.7 | 45.9 | 45.1 | 45.9 | 45.9 | +2.15 (+4.91%) | 88,979 |