Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 20 | 21.4 | 18.75 | 19.8 | 19.8 | -0.2 (-1%) | 8,133 |
18 Jun 2018 | INR | 18.7 | 21.5 | 18.7 | 20 | 20 | -0.25 (-1.23%) | 3,699 |
15 Jun 2018 | INR | 22 | 22 | 20 | 20.25 | 20.25 | -0.9 (-4.26%) | 7,462 |
14 Jun 2018 | INR | 23 | 23 | 20.7 | 21.15 | 21.15 | -1.75 (-7.64%) | 5,849 |
13 Jun 2018 | INR | 22.35 | 23.7 | 21.25 | 22.9 | 22.9 | +0.6 (+2.69%) | 4,279 |
12 Jun 2018 | INR | 20.5 | 22.5 | 20.5 | 22.3 | 22.3 | +0.3 (+1.36%) | 2,222 |
11 Jun 2018 | INR | 21.5 | 22 | 20 | 22 | 22 | +1.25 (+6.02%) | 4,019 |
8 Jun 2018 | INR | 20.4 | 21 | 19.8 | 20.75 | 20.75 | -0.7 (-3.26%) | 1,309 |
7 Jun 2018 | INR | 22.05 | 22.05 | 19.55 | 21.45 | 21.45 | +1.1 (+5.41%) | 3,613 |
6 Jun 2018 | INR | 20.05 | 21.4 | 20.05 | 20.35 | 20.35 | -0.75 (-3.55%) | 3,388 |
5 Jun 2018 | INR | 22.3 | 23.25 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 6,421 |
4 Jun 2018 | INR | 21.3 | 22.2 | 21.1 | 22.2 | 22.2 | 0.0 (0.0%) | 2,687 |
1 Jun 2018 | INR | 23.25 | 23.25 | 22.1 | 22.2 | 22.2 | -1.05 (-4.52%) | 5,945 |
31 May 2018 | INR | 23.3 | 24.85 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 29,625 |
30 May 2018 | INR | 24.15 | 25.15 | 24.15 | 24.45 | 24.45 | -0.05 (-0.20%) | 8,366 |
29 May 2018 | INR | 24.85 | 25.5 | 24.1 | 24.5 | 24.5 | -0.15 (-0.61%) | 9,250 |
28 May 2018 | INR | 24.5 | 24.9 | 23.3 | 24.65 | 24.65 | +0.45 (+1.86%) | 17,324 |
25 May 2018 | INR | 24.2 | 24.2 | 23.55 | 24.2 | 24.2 | +0.15 (+0.62%) | 2,462 |
24 May 2018 | INR | 24 | 24.45 | 23.4 | 24.05 | 24.05 | +0.45 (+1.91%) | 4,612 |
23 May 2018 | INR | 24.75 | 24.75 | 23.35 | 23.6 | 23.6 | -0.5 (-2.07%) | 4,323 |
22 May 2018 | INR | 22.3 | 24.15 | 22.15 | 24.1 | 24.1 | +1.1 (+4.78%) | 16,793 |
21 May 2018 | INR | 23.75 | 24.6 | 22.8 | 23 | 23 | -0.75 (-3.16%) | 7,850 |
18 May 2018 | INR | 22 | 23.75 | 21.6 | 23.75 | 23.75 | +1.1 (+4.86%) | 14,020 |
17 May 2018 | INR | 21.05 | 22.65 | 21 | 22.65 | 22.65 | +1.05 (+4.86%) | 12,023 |
16 May 2018 | INR | 21.2 | 22.25 | 20.8 | 21.6 | 21.6 | +0.1 (+0.47%) | 14,391 |
15 May 2018 | INR | 21.75 | 22.4 | 21 | 21.5 | 21.5 | -0.35 (-1.60%) | 5,478 |
14 May 2018 | INR | 23.05 | 23.05 | 21.85 | 21.85 | 21.85 | -1.1 (-4.79%) | 11,040 |
11 May 2018 | INR | 23 | 24.4 | 22.15 | 22.95 | 22.95 | -0.3 (-1.29%) | 9,256 |
10 May 2018 | INR | 23.5 | 23.5 | 22.5 | 23.25 | 23.25 | +0.6 (+2.65%) | 7,951 |
9 May 2018 | INR | 23.5 | 23.8 | 22.6 | 22.65 | 22.65 | -1.1 (-4.63%) | 10,333 |