Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | INR | 40.3 | 40.3 | 38.9 | 38.95 | 38.95 | +0.85 (+2.23%) | 1,750 |
7 Jun 2018 | INR | 40.7 | 40.7 | 38 | 38.1 | 38.1 | +0.85 (+2.28%) | 3,252 |
6 Jun 2018 | INR | 34 | 40.9 | 34 | 37.25 | 37.25 | -2.25 (-5.70%) | 3,124 |
5 Jun 2018 | INR | 38.5 | 39.5 | 37.1 | 39.5 | 39.5 | +0.4 (+1.02%) | 5,214 |
4 Jun 2018 | INR | 41.3 | 41.3 | 38.3 | 39.1 | 39.1 | -0.9 (-2.25%) | 171 |
1 Jun 2018 | INR | 40.2 | 41.8 | 40 | 40 | 40 | -1 (-2.44%) | 5,149 |
31 May 2018 | INR | 41 | 41.9 | 41 | 41 | 41 | -0.2 (-0.49%) | 20,400 |
30 May 2018 | INR | 43.25 | 43.25 | 41 | 41.2 | 41.2 | -1.5 (-3.51%) | 4,100 |
29 May 2018 | INR | 36 | 43.95 | 36 | 42.7 | 42.7 | +1.6 (+3.89%) | 413 |
28 May 2018 | INR | 43.45 | 43.45 | 41 | 41.1 | 41.1 | -0.6 (-1.44%) | 2,531 |
25 May 2018 | INR | 36 | 43 | 36 | 41.7 | 41.7 | -0.2 (-0.48%) | 3,096 |
24 May 2018 | INR | 40.15 | 43.8 | 37.3 | 41.9 | 41.9 | +0.05 (+0.12%) | 14,045 |
23 May 2018 | INR | 43.95 | 44.4 | 36 | 41.85 | 41.85 | -0.5 (-1.18%) | 10,383 |
22 May 2018 | INR | 43.5 | 43.5 | 41.95 | 42.35 | 42.35 | -0.95 (-2.19%) | 599 |
21 May 2018 | INR | 43.5 | 44.7 | 43.05 | 43.3 | 43.3 | +0.7 (+1.64%) | 926 |
18 May 2018 | INR | 44.9 | 44.9 | 41.55 | 42.6 | 42.6 | +0.05 (+0.12%) | 5,943 |
17 May 2018 | INR | 44.7 | 44.7 | 41.5 | 42.55 | 42.55 | +0.05 (+0.12%) | 4,735 |
16 May 2018 | INR | 45 | 45.2 | 42.3 | 42.5 | 42.5 | -2.7 (-5.97%) | 10,153 |
15 May 2018 | INR | 42.5 | 46.9 | 42.5 | 45.2 | 45.2 | +3.15 (+7.49%) | 13,710 |
14 May 2018 | INR | 43.95 | 45 | 42.05 | 42.05 | 42.05 | -1.85 (-4.21%) | 36,000 |
11 May 2018 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | +2.75 (+6.68%) | 3,000 |
10 May 2018 | INR | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.15 (-0.36%) | 0 |
9 May 2018 | INR | 42.8 | 43.9 | 40.1 | 41.3 | 41.3 | -1.7 (-3.95%) | 51,000 |
8 May 2018 | INR | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
7 May 2018 | INR | 42.9 | 43.5 | 42.8 | 43 | 43 | -3.4 (-7.33%) | 12,000 |
4 May 2018 | INR | 46.9 | 46.9 | 46.4 | 46.4 | 46.4 | +0.15 (+0.32%) | 6,000 |
3 May 2018 | INR | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 0 |
2 May 2018 | INR | 45.5 | 46.25 | 43.05 | 46.25 | 46.25 | +0.05 (+0.11%) | 9,000 |
30 Apr 2018 | INR | 47.2 | 47.2 | 46.05 | 46.2 | 46.2 | +0.2 (+0.43%) | 18,000 |
27 Apr 2018 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 0 |