Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2018 | INR | 16.05 | 16.05 | 15.5 | 15.65 | 15.65 | -0.3 (-1.88%) | 278 |
14 Jun 2018 | INR | 16 | 16.2 | 15.7 | 15.95 | 15.95 | +0.25 (+1.59%) | 844 |
13 Jun 2018 | INR | 15.25 | 16.1 | 15.25 | 15.7 | 15.7 | -0.7 (-4.27%) | 3,619 |
12 Jun 2018 | INR | 16.05 | 16.4 | 16.05 | 16.4 | 16.4 | +0.9 (+5.81%) | 1,010 |
11 Jun 2018 | INR | 15.4 | 15.9 | 15.35 | 15.5 | 15.5 | -0.3 (-1.90%) | 1,511 |
8 Jun 2018 | INR | 15.65 | 16.05 | 15.6 | 15.8 | 15.8 | -0.1 (-0.63%) | 2,106 |
7 Jun 2018 | INR | 16.15 | 16.25 | 15.75 | 15.9 | 15.9 | -0.35 (-2.15%) | 900 |
6 Jun 2018 | INR | 16.15 | 16.25 | 15.95 | 16.25 | 16.25 | -0.3 (-1.81%) | 2,825 |
5 Jun 2018 | INR | 17.55 | 17.55 | 16.5 | 16.55 | 16.55 | -0.5 (-2.93%) | 2,644 |
4 Jun 2018 | INR | 17.2 | 17.6 | 16.7 | 17.05 | 17.05 | -0.45 (-2.57%) | 2,610 |
1 Jun 2018 | INR | 17.05 | 17.7 | 17.05 | 17.5 | 17.5 | -0.9 (-4.89%) | 2,472 |
31 May 2018 | INR | 18 | 19.2 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 7,960 |
30 May 2018 | INR | 18.05 | 18.45 | 17.95 | 18.1 | 18.1 | -0.1 (-0.55%) | 100,178 |
29 May 2018 | INR | 18.25 | 18.3 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 940 |
28 May 2018 | INR | 18.15 | 18.9 | 18.05 | 18.15 | 18.15 | +0.15 (+0.83%) | 3,647 |
25 May 2018 | INR | 18.65 | 18.65 | 17.95 | 18 | 18 | +0.05 (+0.28%) | 2,315 |
24 May 2018 | INR | 18.5 | 18.5 | 17.65 | 17.95 | 17.95 | -0.1 (-0.55%) | 710 |
23 May 2018 | INR | 17.8 | 18.6 | 17.8 | 18.05 | 18.05 | +0.05 (+0.28%) | 9,080 |
22 May 2018 | INR | 18.25 | 18.25 | 18 | 18 | 18 | -0.5 (-2.70%) | 6,366 |
21 May 2018 | INR | 18.4 | 19.3 | 17.1 | 18.5 | 18.5 | -0.45 (-2.37%) | 6,475 |
18 May 2018 | INR | 19.85 | 19.95 | 18.2 | 18.95 | 18.95 | -0.5 (-2.57%) | 1,953 |
17 May 2018 | INR | 18.15 | 19.65 | 18.15 | 19.45 | 19.45 | +0.15 (+0.78%) | 718 |
16 May 2018 | INR | 18.75 | 19.45 | 18.7 | 19.3 | 19.3 | +0.2 (+1.05%) | 8,661 |
15 May 2018 | INR | 19.75 | 19.75 | 18.65 | 19.1 | 19.1 | -0.85 (-4.26%) | 10,378 |
14 May 2018 | INR | 19.2 | 21.1 | 18.55 | 19.95 | 19.95 | +0.6 (+3.10%) | 15,075 |
11 May 2018 | INR | 18.75 | 19.85 | 18.75 | 19.35 | 19.35 | +0.3 (+1.57%) | 1,688 |
10 May 2018 | INR | 20.05 | 20.05 | 19 | 19.05 | 19.05 | -0.75 (-3.79%) | 3,599 |
9 May 2018 | INR | 21.4 | 21.45 | 19.55 | 19.8 | 19.8 | -1.1 (-5.26%) | 7,412 |
8 May 2018 | INR | 19.85 | 22.35 | 19.45 | 20.9 | 20.9 | +1.9 (+10%) | 54,043 |
7 May 2018 | INR | 19.15 | 19.5 | 18.65 | 19 | 19 | -1.7 (-8.21%) | 6,337 |