Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 24.85 | 25 | 24.3 | 24.45 | 24.45 | -0.15 (-0.61%) | 16,571 |
11 Jun 2019 | INR | 24.55 | 24.6 | 24 | 24.6 | 24.6 | +0.1 (+0.41%) | 9,166 |
10 Jun 2019 | INR | 24.55 | 24.95 | 24.25 | 24.5 | 24.5 | -0.15 (-0.61%) | 7,259 |
7 Jun 2019 | INR | 25 | 25 | 24.15 | 24.65 | 24.65 | +0.1 (+0.41%) | 10,932 |
6 Jun 2019 | INR | 24.85 | 25 | 24.4 | 24.55 | 24.55 | -0.1 (-0.41%) | 11,696 |
4 Jun 2019 | INR | 24.7 | 25.45 | 24.45 | 24.65 | 24.65 | -0.1 (-0.40%) | 21,115 |
3 Jun 2019 | INR | 26.15 | 26.15 | 24.25 | 24.75 | 24.75 | +0.05 (+0.20%) | 5,072 |
31 May 2019 | INR | 24.55 | 25.15 | 24.45 | 24.7 | 24.7 | +0.05 (+0.20%) | 4,887 |
30 May 2019 | INR | 25.2 | 25.35 | 24.5 | 24.65 | 24.65 | -0.7 (-2.76%) | 25,665 |
29 May 2019 | INR | 25.8 | 25.8 | 25.2 | 25.35 | 25.35 | -0.45 (-1.74%) | 5,282 |
28 May 2019 | INR | 25.15 | 26.1 | 25.15 | 25.8 | 25.8 | +0.5 (+1.98%) | 6,537 |
27 May 2019 | INR | 25.35 | 25.7 | 25.1 | 25.3 | 25.3 | +0.15 (+0.60%) | 19,451 |
24 May 2019 | INR | 25.3 | 26 | 23.95 | 25.15 | 25.15 | -0.5 (-1.95%) | 78,989 |
23 May 2019 | INR | 27.6 | 27.65 | 25.5 | 25.65 | 25.65 | -1.1 (-4.11%) | 28,049 |
22 May 2019 | INR | 27 | 27.05 | 26.55 | 26.75 | 26.75 | -0.45 (-1.65%) | 5,206 |
21 May 2019 | INR | 27.65 | 28.1 | 26.6 | 27.2 | 27.2 | +0.3 (+1.12%) | 14,223 |
20 May 2019 | INR | 25.8 | 27.55 | 25.8 | 26.9 | 26.9 | +1.5 (+5.91%) | 6,584 |
17 May 2019 | INR | 25.5 | 25.6 | 24.95 | 25.4 | 25.4 | -0.05 (-0.20%) | 13,446 |
16 May 2019 | INR | 26.6 | 27.35 | 25.3 | 25.45 | 25.45 | -1.3 (-4.86%) | 7,189 |
15 May 2019 | INR | 28.4 | 28.4 | 26.55 | 26.75 | 26.75 | -1.35 (-4.80%) | 10,946 |
14 May 2019 | INR | 28.4 | 29 | 27.5 | 28.1 | 28.1 | -0.6 (-2.09%) | 28,321 |
13 May 2019 | INR | 28.8 | 29 | 28.05 | 28.7 | 28.7 | -0.3 (-1.03%) | 40,478 |
10 May 2019 | INR | 29.1 | 29.5 | 28.35 | 29 | 29 | +0.2 (+0.69%) | 59,811 |
9 May 2019 | INR | 28.3 | 29.35 | 28.3 | 28.8 | 28.8 | +0.5 (+1.77%) | 18,597 |
8 May 2019 | INR | 28.7 | 28.9 | 27.85 | 28.3 | 28.3 | -0.4 (-1.39%) | 23,259 |
7 May 2019 | INR | 29.25 | 29.55 | 28.6 | 28.7 | 28.7 | -0.7 (-2.38%) | 14,665 |
6 May 2019 | INR | 29.1 | 29.9 | 28.7 | 29.4 | 29.4 | -0.1 (-0.34%) | 18,899 |
3 May 2019 | INR | 30.95 | 30.95 | 29.05 | 29.5 | 29.5 | -0.6 (-1.99%) | 14,202 |
2 May 2019 | INR | 30.6 | 31.7 | 29.5 | 30.1 | 30.1 | -0.35 (-1.15%) | 31,920 |
30 Apr 2019 | INR | 28.9 | 31.5 | 28.35 | 30.45 | 30.45 | +1.4 (+4.82%) | 75,334 |