Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | INR | 19.4 | 19.7 | 19.4 | 19.65 | 19.65 | +0.25 (+1.29%) | 40,000 |
28 May 2018 | INR | 19.4 | 19.4 | 19.25 | 19.4 | 19.4 | +0.05 (+0.26%) | 40,000 |
25 May 2018 | INR | 19.25 | 19.55 | 19.25 | 19.35 | 19.35 | +0.35 (+1.84%) | 32,000 |
24 May 2018 | INR | 18.25 | 19.1 | 18.25 | 19 | 19 | +0.7 (+3.83%) | 28,000 |
23 May 2018 | INR | 19 | 19 | 18.25 | 18.3 | 18.3 | -0.4 (-2.14%) | 24,000 |
22 May 2018 | INR | 18.3 | 18.9 | 18.3 | 18.7 | 18.7 | +0.1 (+0.54%) | 24,000 |
21 May 2018 | INR | 18.9 | 18.9 | 18.6 | 18.6 | 18.6 | -0.3 (-1.59%) | 20,000 |
18 May 2018 | INR | 19 | 19 | 18.25 | 18.9 | 18.9 | -0.1 (-0.53%) | 36,000 |
17 May 2018 | INR | 19 | 19 | 18.3 | 19 | 19 | +0.3 (+1.60%) | 36,000 |
16 May 2018 | INR | 19 | 19 | 18.35 | 18.7 | 18.7 | -0.3 (-1.58%) | 24,000 |
15 May 2018 | INR | 18.4 | 19 | 18.4 | 19 | 19 | +0.75 (+4.11%) | 36,000 |
14 May 2018 | INR | 18.5 | 18.5 | 18.2 | 18.25 | 18.25 | 0.0 (0.0%) | 40,000 |
11 May 2018 | INR | 18.4 | 18.4 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 36,000 |
10 May 2018 | INR | 18.4 | 18.4 | 18.25 | 18.25 | 18.25 | -0.15 (-0.82%) | 32,000 |
9 May 2018 | INR | 18.25 | 18.4 | 18.25 | 18.4 | 18.4 | +0.2 (+1.10%) | 24,000 |
8 May 2018 | INR | 18.5 | 18.5 | 18.2 | 18.2 | 18.2 | -0.15 (-0.82%) | 28,000 |
7 May 2018 | INR | 18.4 | 18.4 | 18.3 | 18.35 | 18.35 | +0.05 (+0.27%) | 24,000 |
4 May 2018 | INR | 18.5 | 18.5 | 18.25 | 18.3 | 18.3 | +0.05 (+0.27%) | 24,000 |
3 May 2018 | INR | 18.75 | 18.75 | 18.2 | 18.25 | 18.25 | -0.4 (-2.14%) | 48,000 |
2 May 2018 | INR | 18.5 | 18.75 | 18.5 | 18.65 | 18.65 | +0.4 (+2.19%) | 40,000 |
30 Apr 2018 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
27 Apr 2018 | INR | 18.7 | 18.85 | 18.25 | 18.25 | 18.25 | -0.7 (-3.69%) | 24,000 |
26 Apr 2018 | INR | 18.85 | 18.95 | 18.5 | 18.95 | 18.95 | +0.15 (+0.80%) | 32,000 |
25 Apr 2018 | INR | 18.3 | 18.8 | 18.3 | 18.8 | 18.8 | -0.15 (-0.79%) | 40,000 |
24 Apr 2018 | INR | 18.25 | 18.95 | 18.25 | 18.95 | 18.95 | +0.45 (+2.43%) | 40,000 |
23 Apr 2018 | INR | 19 | 19 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 40,000 |
20 Apr 2018 | INR | 18.4 | 18.95 | 18.4 | 18.5 | 18.5 | -0.45 (-2.37%) | 40,000 |
19 Apr 2018 | INR | 18.25 | 19 | 18.25 | 18.95 | 18.95 | +0.65 (+3.55%) | 72,000 |
18 Apr 2018 | INR | 18.8 | 18.8 | 18.25 | 18.3 | 18.3 | 0.0 (0.0%) | 24,000 |
17 Apr 2018 | INR | 18.75 | 18.75 | 18.3 | 18.3 | 18.3 | +0.05 (+0.27%) | 24,000 |