Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 24.15 | 25.15 | 24.05 | 24.6 | 24.6 | -0.3 (-1.20%) | 10,617 |
11 Jun 2019 | INR | 23.5 | 25.1 | 22.6 | 24.9 | 24.9 | +1.25 (+5.29%) | 21,646 |
10 Jun 2019 | INR | 23.65 | 24.3 | 23.3 | 23.65 | 23.65 | -0.55 (-2.27%) | 5,151 |
7 Jun 2019 | INR | 24.25 | 24.65 | 23.75 | 24.2 | 24.2 | -0.65 (-2.62%) | 5,214 |
6 Jun 2019 | INR | 26 | 26.65 | 24.2 | 24.85 | 24.85 | -1.55 (-5.87%) | 138,759 |
4 Jun 2019 | INR | 26.5 | 26.55 | 26.1 | 26.4 | 26.4 | +0.4 (+1.54%) | 1,097 |
3 Jun 2019 | INR | 26.55 | 28.5 | 25.4 | 26 | 26 | -0.05 (-0.19%) | 12,957 |
31 May 2019 | INR | 26.05 | 27.05 | 25.25 | 26.05 | 26.05 | -0.55 (-2.07%) | 9,281 |
30 May 2019 | INR | 26.05 | 27.75 | 26.05 | 26.6 | 26.6 | -0.15 (-0.56%) | 17,553 |
29 May 2019 | INR | 26.15 | 26.9 | 26.15 | 26.75 | 26.75 | +0.25 (+0.94%) | 8,229 |
28 May 2019 | INR | 26.85 | 26.95 | 26.3 | 26.5 | 26.5 | -0.05 (-0.19%) | 2,829 |
27 May 2019 | INR | 27.25 | 27.25 | 26.3 | 26.55 | 26.55 | -0.3 (-1.12%) | 9,446 |
24 May 2019 | INR | 26.7 | 27.2 | 26.55 | 26.85 | 26.85 | +0.4 (+1.51%) | 33,996 |
23 May 2019 | INR | 26.9 | 26.95 | 26.3 | 26.45 | 26.45 | -0.5 (-1.86%) | 21,971 |
22 May 2019 | INR | 26.4 | 27.3 | 25.35 | 26.95 | 26.95 | +0.85 (+3.26%) | 32,287 |
21 May 2019 | INR | 27.55 | 27.55 | 25.85 | 26.1 | 26.1 | -1.65 (-5.95%) | 40,599 |
20 May 2019 | INR | 28.4 | 28.55 | 26.3 | 27.75 | 27.75 | +0.35 (+1.28%) | 48,681 |
17 May 2019 | INR | 25.65 | 28 | 24.9 | 27.4 | 27.4 | +1.55 (+6.00%) | 72,977 |
16 May 2019 | INR | 25.5 | 25.85 | 25.25 | 25.85 | 25.85 | +0.25 (+0.98%) | 37,835 |
15 May 2019 | INR | 25.3 | 26.45 | 25.25 | 25.6 | 25.6 | +0.7 (+2.81%) | 92,953 |
14 May 2019 | INR | 23.5 | 25.25 | 22.7 | 24.9 | 24.9 | +1.1 (+4.62%) | 20,867 |
13 May 2019 | INR | 25.05 | 25.35 | 23.65 | 23.8 | 23.8 | -1.05 (-4.23%) | 4,827 |
10 May 2019 | INR | 24.05 | 25.15 | 23.85 | 24.85 | 24.85 | +0.7 (+2.90%) | 14,003 |
9 May 2019 | INR | 24.7 | 24.7 | 23.25 | 24.15 | 24.15 | -0.55 (-2.23%) | 25,328 |
8 May 2019 | INR | 25.25 | 25.3 | 24.45 | 24.7 | 24.7 | -0.45 (-1.79%) | 2,593 |
7 May 2019 | INR | 25.5 | 25.7 | 24.8 | 25.15 | 25.15 | -0.3 (-1.18%) | 7,391 |
6 May 2019 | INR | 25.6 | 25.6 | 25.3 | 25.45 | 25.45 | -0.2 (-0.78%) | 57,575 |
3 May 2019 | INR | 25.95 | 25.95 | 25.5 | 25.65 | 25.65 | -0.45 (-1.72%) | 15,762 |
2 May 2019 | INR | 26.4 | 27.1 | 25.9 | 26.1 | 26.1 | -0.2 (-0.76%) | 6,269 |
30 Apr 2019 | INR | 26.85 | 27 | 25.65 | 26.3 | 26.3 | -0.95 (-3.49%) | 123,355 |