Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 29.6 | 29.6 | 28 | 28.4 | 28.4 | -1 (-3.40%) | 42,871 |
11 Jun 2019 | INR | 29.8 | 29.9 | 29.2 | 29.4 | 29.4 | 0.0 (0.0%) | 23,609 |
10 Jun 2019 | INR | 29.4 | 30.1 | 29.05 | 29.4 | 29.4 | +0.45 (+1.55%) | 187,442 |
7 Jun 2019 | INR | 28.65 | 32 | 27.6 | 28.95 | 28.95 | +0.1 (+0.35%) | 114,456 |
6 Jun 2019 | INR | 29.2 | 29.2 | 28.4 | 28.85 | 28.85 | -0.3 (-1.03%) | 27,789 |
4 Jun 2019 | INR | 28.85 | 29.4 | 28.45 | 29.15 | 29.15 | +0.15 (+0.52%) | 26,894 |
3 Jun 2019 | INR | 29.4 | 29.4 | 28.7 | 29 | 29 | -0.45 (-1.53%) | 49,948 |
31 May 2019 | INR | 30.25 | 30.5 | 29.2 | 29.45 | 29.45 | -0.75 (-2.48%) | 47,110 |
30 May 2019 | INR | 30.5 | 30.55 | 30.1 | 30.2 | 30.2 | -0.5 (-1.63%) | 44,638 |
29 May 2019 | INR | 31.3 | 31.5 | 30.5 | 30.7 | 30.7 | -0.8 (-2.54%) | 62,045 |
28 May 2019 | INR | 32.5 | 32.8 | 31.2 | 31.5 | 31.5 | -0.1 (-0.32%) | 360,136 |
27 May 2019 | INR | 30 | 31.75 | 29.6 | 31.6 | 31.6 | +1.9 (+6.40%) | 186,852 |
24 May 2019 | INR | 28.65 | 29.95 | 28.6 | 29.7 | 29.7 | +1.15 (+4.03%) | 49,298 |
23 May 2019 | INR | 29.15 | 29.4 | 28.4 | 28.55 | 28.55 | -0.4 (-1.38%) | 50,793 |
22 May 2019 | INR | 28.15 | 29.25 | 28.05 | 28.95 | 28.95 | +0.65 (+2.30%) | 55,019 |
21 May 2019 | INR | 29.05 | 29.1 | 28.15 | 28.3 | 28.3 | -0.5 (-1.74%) | 63,066 |
20 May 2019 | INR | 28.5 | 29.45 | 28.3 | 28.8 | 28.8 | +1.05 (+3.78%) | 83,765 |
17 May 2019 | INR | 30 | 30.05 | 26.9 | 27.75 | 27.75 | -3.2 (-10.34%) | 179,490 |
16 May 2019 | INR | 33 | 33.4 | 30.65 | 30.95 | 30.95 | -2 (-6.07%) | 71,288 |
15 May 2019 | INR | 33.1 | 33.4 | 32.2 | 32.95 | 32.95 | 0.0 (0.0%) | 31,903 |
14 May 2019 | INR | 33.8 | 33.8 | 32.5 | 32.95 | 32.95 | -0.3 (-0.90%) | 22,652 |
13 May 2019 | INR | 33.5 | 33.75 | 33.15 | 33.25 | 33.25 | -0.15 (-0.45%) | 31,702 |
10 May 2019 | INR | 33.25 | 33.7 | 33.1 | 33.4 | 33.4 | 0.0 (0.0%) | 24,890 |
9 May 2019 | INR | 33.05 | 33.65 | 32.8 | 33.4 | 33.4 | 0.0 (0.0%) | 35,312 |
8 May 2019 | INR | 33.35 | 33.55 | 33 | 33.4 | 33.4 | -0.3 (-0.89%) | 34,541 |
7 May 2019 | INR | 33.75 | 34.05 | 33.6 | 33.7 | 33.7 | -0.2 (-0.59%) | 13,167 |
6 May 2019 | INR | 34 | 34.25 | 33.55 | 33.9 | 33.9 | -0.3 (-0.88%) | 8,123 |
3 May 2019 | INR | 34.7 | 34.85 | 34.05 | 34.2 | 34.2 | -0.3 (-0.87%) | 64,423 |
2 May 2019 | INR | 34.95 | 34.95 | 34.1 | 34.5 | 34.5 | +0.15 (+0.44%) | 37,337 |
30 Apr 2019 | INR | 35.4 | 35.4 | 34.15 | 34.35 | 34.35 | -1.25 (-3.51%) | 75,162 |