Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 20.1 | 23 | 20.05 | 20.65 | 20.65 | 0.0 (0.0%) | 1,600 |
11 Jun 2019 | INR | 20 | 21.5 | 20 | 20.65 | 20.65 | +0.6 (+2.99%) | 2,476 |
10 Jun 2019 | INR | 20.5 | 21.75 | 20 | 20.05 | 20.05 | -1.85 (-8.45%) | 1,005 |
7 Jun 2019 | INR | 20.2 | 22.3 | 20 | 21.9 | 21.9 | +0.45 (+2.10%) | 505 |
6 Jun 2019 | INR | 21 | 22.5 | 20.9 | 21.45 | 21.45 | -0.55 (-2.50%) | 2,636 |
4 Jun 2019 | INR | 23.95 | 23.95 | 21.5 | 22 | 22 | -0.5 (-2.22%) | 2,551 |
3 Jun 2019 | INR | 22.95 | 23 | 22 | 22.5 | 22.5 | -0.15 (-0.66%) | 403 |
31 May 2019 | INR | 24.5 | 24.7 | 22.5 | 22.65 | 22.65 | -1.85 (-7.55%) | 2,615 |
30 May 2019 | INR | 22.05 | 24.5 | 22.05 | 24.5 | 24.5 | +0.7 (+2.94%) | 762 |
29 May 2019 | INR | 22.55 | 25 | 22.55 | 23.8 | 23.8 | -0.15 (-0.63%) | 2,554 |
28 May 2019 | INR | 25.95 | 27 | 23.55 | 23.95 | 23.95 | -1.15 (-4.58%) | 2,588 |
27 May 2019 | INR | 26 | 26.5 | 23.5 | 25.1 | 25.1 | +0.75 (+3.08%) | 16,198 |
24 May 2019 | INR | 21.6 | 26.3 | 21.6 | 24.35 | 24.35 | +2.3 (+10.43%) | 5,014 |
23 May 2019 | INR | 24 | 24.5 | 22 | 22.05 | 22.05 | -1.25 (-5.36%) | 541 |
22 May 2019 | INR | 21.4 | 23.95 | 21.4 | 23.3 | 23.3 | +1.85 (+8.62%) | 1,769 |
21 May 2019 | INR | 24 | 25 | 21.25 | 21.45 | 21.45 | -1.25 (-5.51%) | 1,232 |
20 May 2019 | INR | 21.8 | 24 | 21.8 | 22.7 | 22.7 | +0.9 (+4.13%) | 957 |
17 May 2019 | INR | 21.25 | 21.8 | 21.2 | 21.8 | 21.8 | +0.05 (+0.23%) | 291 |
16 May 2019 | INR | 21.7 | 22.95 | 21.2 | 21.75 | 21.75 | -0.2 (-0.91%) | 771 |
15 May 2019 | INR | 23.85 | 23.85 | 21.6 | 21.95 | 21.95 | -0.1 (-0.45%) | 3,124 |
14 May 2019 | INR | 21.3 | 24 | 21.3 | 22.05 | 22.05 | -0.05 (-0.23%) | 2,960 |
13 May 2019 | INR | 21.75 | 22.95 | 21.75 | 22.1 | 22.1 | -0.4 (-1.78%) | 589 |
10 May 2019 | INR | 21.5 | 22.95 | 21.5 | 22.5 | 22.5 | +0.05 (+0.22%) | 1,084 |
9 May 2019 | INR | 22 | 23.45 | 21.65 | 22.45 | 22.45 | +0.45 (+2.05%) | 542 |
8 May 2019 | INR | 22.25 | 23 | 21.7 | 22 | 22 | -1.05 (-4.56%) | 811 |
7 May 2019 | INR | 25.45 | 25.45 | 22.25 | 23.05 | 23.05 | 0.0 (0.0%) | 1,987 |
6 May 2019 | INR | 22.55 | 23.95 | 22.55 | 23.05 | 23.05 | -0.2 (-0.86%) | 724 |
3 May 2019 | INR | 23.15 | 24 | 23.15 | 23.25 | 23.25 | +0.1 (+0.43%) | 840 |
2 May 2019 | INR | 22.65 | 24 | 22.35 | 23.15 | 23.15 | -0.7 (-2.94%) | 952 |
30 Apr 2019 | INR | 23.8 | 24 | 23.05 | 23.85 | 23.85 | 0.0 (0.0%) | 2,361 |