Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 2.4 | 2.5 | 2.38 | 2.4 | 2.4 | -0.1 (-4%) | 79,387 |
18 Jun 2018 | INR | 2.65 | 2.65 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 97,749 |
15 Jun 2018 | INR | 2.79 | 2.79 | 2.59 | 2.63 | 2.63 | -0.06 (-2.23%) | 176,779 |
14 Jun 2018 | INR | 2.67 | 2.69 | 2.51 | 2.69 | 2.69 | +0.12 (+4.67%) | 299,139 |
13 Jun 2018 | INR | 2.46 | 2.63 | 2.46 | 2.57 | 2.57 | +0.06 (+2.39%) | 121,997 |
12 Jun 2018 | INR | 2.49 | 2.52 | 2.35 | 2.51 | 2.51 | +0.11 (+4.58%) | 203,581 |
11 Jun 2018 | INR | 2.3 | 2.42 | 2.27 | 2.4 | 2.4 | +0.09 (+3.90%) | 119,124 |
8 Jun 2018 | INR | 2.3 | 2.38 | 2.25 | 2.31 | 2.31 | -0.01 (-0.43%) | 115,246 |
7 Jun 2018 | INR | 2.44 | 2.44 | 2.22 | 2.32 | 2.32 | -0.01 (-0.43%) | 333,634 |
6 Jun 2018 | INR | 2.13 | 2.34 | 2.13 | 2.33 | 2.33 | +0.09 (+4.02%) | 198,950 |
5 Jun 2018 | INR | 2.24 | 2.29 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 12,126 |
4 Jun 2018 | INR | 2.35 | 2.42 | 2.35 | 2.35 | 2.35 | -0.12 (-4.86%) | 61,034 |
1 Jun 2018 | INR | 2.7 | 2.7 | 2.47 | 2.47 | 2.47 | -0.13 (-5%) | 198,925 |
31 May 2018 | INR | 2.86 | 2.86 | 2.6 | 2.6 | 2.6 | -0.13 (-4.76%) | 667,316 |
30 May 2018 | INR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | +0.13 (+5%) | 147,507 |
29 May 2018 | INR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.12 (+4.84%) | 125,858 |
28 May 2018 | INR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +0.11 (+4.64%) | 100,068 |
25 May 2018 | INR | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | +0.11 (+4.87%) | 141,169 |
24 May 2018 | INR | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | +0.1 (+4.63%) | 54,674 |
23 May 2018 | INR | 2.16 | 2.16 | 2.06 | 2.16 | 2.16 | +0.1 (+4.85%) | 272,571 |
22 May 2018 | INR | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | +0.09 (+4.57%) | 98,621 |
21 May 2018 | INR | 1.97 | 1.97 | 1.88 | 1.97 | 1.97 | +0.09 (+4.79%) | 256,072 |
18 May 2018 | INR | 1.86 | 1.99 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 84,534 |
17 May 2018 | INR | 1.78 | 1.91 | 1.75 | 1.9 | 1.9 | +0.08 (+4.40%) | 125,874 |
16 May 2018 | INR | 1.79 | 1.92 | 1.75 | 1.82 | 1.82 | -0.02 (-1.09%) | 80,187 |
15 May 2018 | INR | 1.72 | 1.84 | 1.68 | 1.84 | 1.84 | +0.08 (+4.55%) | 91,530 |
14 May 2018 | INR | 1.82 | 1.9 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 88,988 |
11 May 2018 | INR | 1.73 | 1.81 | 1.7 | 1.81 | 1.81 | +0.08 (+4.62%) | 88,606 |
10 May 2018 | INR | 1.7 | 1.73 | 1.68 | 1.73 | 1.73 | +0.08 (+4.85%) | 101,174 |
9 May 2018 | INR | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -0.04 (-2.37%) | 108,159 |