Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 36.1 | 37.2 | 36.1 | 36.45 | 36.45 | +0.05 (+0.14%) | 6,932 |
11 Jun 2019 | INR | 36.65 | 36.85 | 36.1 | 36.4 | 36.4 | -0.4 (-1.09%) | 18,742 |
10 Jun 2019 | INR | 37.8 | 37.9 | 36.5 | 36.8 | 36.8 | -0.75 (-2.00%) | 8,084 |
7 Jun 2019 | INR | 38.5 | 38.5 | 37.5 | 37.55 | 37.55 | -0.05 (-0.13%) | 14,507 |
6 Jun 2019 | INR | 38 | 38.4 | 37.15 | 37.6 | 37.6 | -0.25 (-0.66%) | 3,492 |
4 Jun 2019 | INR | 38.65 | 38.7 | 37.75 | 37.85 | 37.85 | -0.5 (-1.30%) | 8,536 |
3 Jun 2019 | INR | 37.4 | 38.65 | 37.2 | 38.35 | 38.35 | +0.3 (+0.79%) | 12,725 |
31 May 2019 | INR | 39.6 | 39.7 | 37.65 | 38.05 | 38.05 | -1.2 (-3.06%) | 15,264 |
30 May 2019 | INR | 40.6 | 40.6 | 39.1 | 39.25 | 39.25 | -0.8 (-2.00%) | 11,941 |
29 May 2019 | INR | 41 | 41.2 | 39.2 | 40.05 | 40.05 | -0.6 (-1.48%) | 22,307 |
28 May 2019 | INR | 41.25 | 42 | 40.5 | 40.65 | 40.65 | +0.7 (+1.75%) | 36,194 |
27 May 2019 | INR | 38 | 40.45 | 37.8 | 39.95 | 39.95 | +2.45 (+6.53%) | 58,046 |
24 May 2019 | INR | 35.95 | 38.1 | 35.7 | 37.5 | 37.5 | +1.7 (+4.75%) | 37,589 |
23 May 2019 | INR | 36.75 | 38 | 35.55 | 35.8 | 35.8 | -0.75 (-2.05%) | 24,888 |
22 May 2019 | INR | 36.35 | 37 | 36.05 | 36.55 | 36.55 | +0.05 (+0.14%) | 8,638 |
21 May 2019 | INR | 37.15 | 37.5 | 36 | 36.5 | 36.5 | -0.65 (-1.75%) | 15,389 |
20 May 2019 | INR | 37 | 37.85 | 36.05 | 37.15 | 37.15 | +1.05 (+2.91%) | 25,338 |
17 May 2019 | INR | 35.95 | 36.35 | 35.35 | 36.1 | 36.1 | +0.55 (+1.55%) | 7,963 |
16 May 2019 | INR | 37.6 | 37.6 | 35.4 | 35.55 | 35.55 | -0.75 (-2.07%) | 9,417 |
15 May 2019 | INR | 36 | 37.55 | 36 | 36.3 | 36.3 | +0.65 (+1.82%) | 39,841 |
14 May 2019 | INR | 35.9 | 36.65 | 35.25 | 35.65 | 35.65 | +0.1 (+0.28%) | 12,696 |
13 May 2019 | INR | 36.55 | 36.55 | 35.2 | 35.55 | 35.55 | -0.7 (-1.93%) | 8,063 |
10 May 2019 | INR | 36.2 | 36.4 | 35.85 | 36.25 | 36.25 | +0.1 (+0.28%) | 3,919 |
9 May 2019 | INR | 35.85 | 36.6 | 35.85 | 36.15 | 36.15 | +0.55 (+1.54%) | 20,881 |
8 May 2019 | INR | 36.05 | 36.45 | 35 | 35.6 | 35.6 | -1 (-2.73%) | 19,378 |
7 May 2019 | INR | 36.3 | 37.35 | 35.95 | 36.6 | 36.6 | +0.7 (+1.95%) | 30,450 |
6 May 2019 | INR | 37.5 | 37.8 | 35.05 | 35.9 | 35.9 | -2.1 (-5.53%) | 37,809 |
3 May 2019 | INR | 39.25 | 39.25 | 37.8 | 38 | 38 | -0.45 (-1.17%) | 17,093 |
2 May 2019 | INR | 37.75 | 39.55 | 37.3 | 38.45 | 38.45 | +0.4 (+1.05%) | 17,144 |
30 Apr 2019 | INR | 41.25 | 41.25 | 37.15 | 38.05 | 38.05 | -1.6 (-4.04%) | 22,080 |