Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 15 | 15.4 | 14.55 | 14.95 | 14.95 | -0.25 (-1.64%) | 4,293 |
18 Jun 2018 | INR | 15.1 | 15.3 | 14.8 | 15.2 | 15.2 | +0.05 (+0.33%) | 13,808 |
15 Jun 2018 | INR | 14.6 | 15.55 | 14.6 | 15.15 | 15.15 | +0.5 (+3.41%) | 26,057 |
14 Jun 2018 | INR | 14.95 | 14.95 | 14.5 | 14.65 | 14.65 | -0.45 (-2.98%) | 12,639 |
13 Jun 2018 | INR | 15.5 | 15.5 | 14.65 | 15.1 | 15.1 | -0.05 (-0.33%) | 10,750 |
12 Jun 2018 | INR | 14.95 | 15.7 | 14.4 | 15.15 | 15.15 | +0.2 (+1.34%) | 14,996 |
11 Jun 2018 | INR | 14.95 | 15.05 | 14.1 | 14.95 | 14.95 | +0.55 (+3.82%) | 13,867 |
8 Jun 2018 | INR | 14.95 | 14.95 | 14 | 14.4 | 14.4 | -0.25 (-1.71%) | 15,314 |
7 Jun 2018 | INR | 15 | 15 | 14.2 | 14.65 | 14.65 | +0.55 (+3.90%) | 17,424 |
6 Jun 2018 | INR | 14.25 | 14.3 | 13.25 | 14.1 | 14.1 | +0.25 (+1.81%) | 33,091 |
5 Jun 2018 | INR | 15.2 | 15.2 | 13.6 | 13.85 | 13.85 | -0.95 (-6.42%) | 50,603 |
4 Jun 2018 | INR | 14.7 | 14.95 | 14.6 | 14.8 | 14.8 | -0.1 (-0.67%) | 16,509 |
1 Jun 2018 | INR | 15.65 | 15.65 | 14.65 | 14.9 | 14.9 | -0.4 (-2.61%) | 33,332 |
31 May 2018 | INR | 15.75 | 15.75 | 15.15 | 15.3 | 15.3 | -0.05 (-0.33%) | 12,023 |
30 May 2018 | INR | 15.5 | 15.65 | 15.1 | 15.35 | 15.35 | 0.0 (0.0%) | 15,494 |
29 May 2018 | INR | 15.3 | 15.95 | 15.1 | 15.35 | 15.35 | -0.2 (-1.29%) | 25,297 |
28 May 2018 | INR | 15.55 | 16.15 | 15.25 | 15.55 | 15.55 | +0.05 (+0.32%) | 14,048 |
25 May 2018 | INR | 14.95 | 16.15 | 14.95 | 15.5 | 15.5 | +0.4 (+2.65%) | 41,850 |
24 May 2018 | INR | 15.6 | 15.6 | 14.85 | 15.1 | 15.1 | +0.1 (+0.67%) | 18,306 |
23 May 2018 | INR | 15.45 | 15.45 | 14.95 | 15 | 15 | -0.2 (-1.32%) | 16,295 |
22 May 2018 | INR | 15 | 15.7 | 14.8 | 15.2 | 15.2 | +0.1 (+0.66%) | 16,821 |
21 May 2018 | INR | 15.55 | 16 | 14.95 | 15.1 | 15.1 | -0.8 (-5.03%) | 60,814 |
18 May 2018 | INR | 16.4 | 16.4 | 15.85 | 15.9 | 15.9 | -0.3 (-1.85%) | 18,465 |
17 May 2018 | INR | 16.2 | 16.3 | 15.7 | 16.2 | 16.2 | +0.3 (+1.89%) | 22,196 |
16 May 2018 | INR | 16 | 16 | 15.7 | 15.9 | 15.9 | -0.1 (-0.63%) | 9,672 |
15 May 2018 | INR | 15.4 | 16.5 | 15.4 | 16 | 16 | +0.1 (+0.63%) | 53,929 |
14 May 2018 | INR | 15.8 | 16.2 | 15.25 | 15.9 | 15.9 | -0.05 (-0.31%) | 124,226 |
11 May 2018 | INR | 16.5 | 16.5 | 15.6 | 15.95 | 15.95 | +0.05 (+0.31%) | 37,220 |
10 May 2018 | INR | 16.25 | 16.25 | 15.8 | 15.9 | 15.9 | -0.15 (-0.93%) | 51,902 |
9 May 2018 | INR | 16.55 | 16.55 | 15.65 | 16.05 | 16.05 | -0.1 (-0.62%) | 36,422 |