Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 19.55 | 19.55 | 17.55 | 18.15 | 18.15 | 0.0 (0.0%) | 4,890 |
18 Jun 2018 | INR | 17.2 | 18.55 | 17.2 | 18.15 | 18.15 | 0.0 (0.0%) | 3,078 |
15 Jun 2018 | INR | 19 | 19 | 18.05 | 18.15 | 18.15 | -1 (-5.22%) | 4,336 |
14 Jun 2018 | INR | 19.4 | 19.4 | 18.15 | 19.15 | 19.15 | 0.0 (0.0%) | 4,996 |
13 Jun 2018 | INR | 18.45 | 19.25 | 17.5 | 19.15 | 19.15 | +1.3 (+7.28%) | 31,076 |
12 Jun 2018 | INR | 17.45 | 18.3 | 17 | 17.85 | 17.85 | +0.8 (+4.69%) | 20,231 |
11 Jun 2018 | INR | 16.25 | 17.15 | 14.5 | 17.05 | 17.05 | +1.05 (+6.56%) | 25,035 |
8 Jun 2018 | INR | 14.55 | 16.45 | 14.55 | 16 | 16 | +0.6 (+3.90%) | 20,126 |
7 Jun 2018 | INR | 14.75 | 17.75 | 14.75 | 15.4 | 15.4 | -0.95 (-5.81%) | 44,154 |
6 Jun 2018 | INR | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.85 (-4.94%) | 829 |
5 Jun 2018 | INR | 18.5 | 18.5 | 17.2 | 17.2 | 17.2 | -0.9 (-4.97%) | 36,981 |
4 Jun 2018 | INR | 17.4 | 18.5 | 17.3 | 18.1 | 18.1 | -0.05 (-0.28%) | 14,007 |
1 Jun 2018 | INR | 18.45 | 18.7 | 18.05 | 18.15 | 18.15 | -0.8 (-4.22%) | 10,214 |
31 May 2018 | INR | 18.95 | 19.4 | 18.45 | 18.95 | 18.95 | -0.45 (-2.32%) | 42,349 |
30 May 2018 | INR | 19.55 | 19.95 | 19.3 | 19.4 | 19.4 | -0.8 (-3.96%) | 10,774 |
29 May 2018 | INR | 19.9 | 20.2 | 19.6 | 20.2 | 20.2 | +0.35 (+1.76%) | 5,755 |
28 May 2018 | INR | 20 | 20.25 | 19.45 | 19.85 | 19.85 | -0.2 (-1.00%) | 19,760 |
25 May 2018 | INR | 20.3 | 20.3 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 625 |
24 May 2018 | INR | 20.4 | 20.4 | 19.3 | 20 | 20 | +0.15 (+0.76%) | 29,987 |
23 May 2018 | INR | 19.4 | 20.25 | 19.4 | 19.85 | 19.85 | -0.05 (-0.25%) | 2,316 |
22 May 2018 | INR | 19.95 | 20.15 | 18.8 | 19.9 | 19.9 | +0.55 (+2.84%) | 42,503 |
21 May 2018 | INR | 19.6 | 20 | 18.75 | 19.35 | 19.35 | -0.2 (-1.02%) | 33,344 |
18 May 2018 | INR | 20.4 | 20.4 | 19.45 | 19.55 | 19.55 | -0.9 (-4.40%) | 16,105 |
17 May 2018 | INR | 19.85 | 20.65 | 19.85 | 20.45 | 20.45 | +0.05 (+0.25%) | 9,757 |
16 May 2018 | INR | 20.6 | 21.4 | 20.25 | 20.4 | 20.4 | -0.8 (-3.77%) | 6,417 |
15 May 2018 | INR | 21.5 | 21.5 | 20.7 | 21.2 | 21.2 | -0.25 (-1.17%) | 4,111 |
14 May 2018 | INR | 21.4 | 21.5 | 20.85 | 21.45 | 21.45 | +0.25 (+1.18%) | 5,246 |
11 May 2018 | INR | 20.1 | 21.4 | 19.65 | 21.2 | 21.2 | +0.8 (+3.92%) | 107,955 |
10 May 2018 | INR | 21.25 | 21.25 | 20.05 | 20.4 | 20.4 | -0.2 (-0.97%) | 14,419 |
9 May 2018 | INR | 21.35 | 21.35 | 20 | 20.6 | 20.6 | -0.25 (-1.20%) | 9,020 |