Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 20 | 20.25 | 20 | 20 | 20 | -0.25 (-1.23%) | 1,432 |
11 Jun 2019 | INR | 20.85 | 20.85 | 20.25 | 20.25 | 20.25 | -0.65 (-3.11%) | 500 |
10 Jun 2019 | INR | 20.1 | 20.95 | 20 | 20.9 | 20.9 | +0.15 (+0.72%) | 3,360 |
7 Jun 2019 | INR | 21 | 21.5 | 18.6 | 20.75 | 20.75 | -0.75 (-3.49%) | 4,146 |
6 Jun 2019 | INR | 22.05 | 22.1 | 21.5 | 21.5 | 21.5 | -0.4 (-1.83%) | 1,453 |
4 Jun 2019 | INR | 20.9 | 22.9 | 20.9 | 21.9 | 21.9 | +2.45 (+12.60%) | 1,725 |
3 Jun 2019 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.7 (-8.04%) | 50 |
31 May 2019 | INR | 20 | 21.15 | 19.7 | 21.15 | 21.15 | 0.0 (0.0%) | 560 |
30 May 2019 | INR | 20.5 | 23.45 | 20.05 | 21.15 | 21.15 | +1 (+4.96%) | 4,246 |
29 May 2019 | INR | 19 | 20.45 | 19 | 20.15 | 20.15 | +0.95 (+4.95%) | 8,979 |
28 May 2019 | INR | 18.95 | 19.3 | 18.55 | 19.2 | 19.2 | +1.4 (+7.87%) | 1,951 |
27 May 2019 | INR | 18.15 | 19.15 | 17.75 | 17.8 | 17.8 | -1.4 (-7.29%) | 3,067 |
24 May 2019 | INR | 17.45 | 19.2 | 17.45 | 19.2 | 19.2 | -0.2 (-1.03%) | 3,129 |
23 May 2019 | INR | 18.9 | 19.4 | 17.35 | 19.4 | 19.4 | +0.5 (+2.65%) | 852 |
22 May 2019 | INR | 19.05 | 19.05 | 17.5 | 18.9 | 18.9 | +1.75 (+10.20%) | 1,247 |
21 May 2019 | INR | 17.3 | 17.65 | 17.05 | 17.15 | 17.15 | -0.8 (-4.46%) | 1,377 |
20 May 2019 | INR | 17.85 | 18.5 | 17 | 17.95 | 17.95 | +0.2 (+1.13%) | 2,622 |
17 May 2019 | INR | 17.2 | 17.85 | 16.6 | 17.75 | 17.75 | -0.15 (-0.84%) | 2,594 |
16 May 2019 | INR | 22.2 | 22.2 | 17.6 | 17.9 | 17.9 | -0.8 (-4.28%) | 6,998 |
15 May 2019 | INR | 19 | 20.35 | 18.6 | 18.7 | 18.7 | +0.2 (+1.08%) | 801 |
14 May 2019 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.6 (-3.14%) | 34 |
13 May 2019 | INR | 19.1 | 22.3 | 19 | 19.1 | 19.1 | -1.9 (-9.05%) | 6,180 |
10 May 2019 | INR | 20.3 | 21 | 20.3 | 21 | 21 | -0.75 (-3.45%) | 518 |
9 May 2019 | INR | 22.15 | 22.15 | 20 | 21.75 | 21.75 | +2.45 (+12.69%) | 974 |
8 May 2019 | INR | 18.3 | 20.7 | 18.3 | 19.3 | 19.3 | -1.4 (-6.76%) | 2,513 |
7 May 2019 | INR | 21 | 21 | 18.8 | 20.7 | 20.7 | +1.8 (+9.52%) | 2,401 |
6 May 2019 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
3 May 2019 | INR | 19.05 | 21.15 | 18.55 | 18.9 | 18.9 | -1.1 (-5.50%) | 4,093 |
2 May 2019 | INR | 20 | 21.35 | 19.05 | 20 | 20 | 0.0 (0.0%) | 201 |
30 Apr 2019 | INR | 20 | 22.3 | 20 | 20 | 20 | -1.1 (-5.21%) | 598 |