Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 47.7 | 47.7 | 42.75 | 43.35 | 21.675 | -1.95 (-4.30%) | 11,882 |
18 Jun 2018 | INR | 46.5 | 46.75 | 44 | 45.3 | 22.65 | +0.2 (+0.44%) | 10,065 |
15 Jun 2018 | INR | 48 | 48 | 42.6 | 45.1 | 22.55 | +0.7 (+1.58%) | 11,088 |
14 Jun 2018 | INR | 46.7 | 46.7 | 42.05 | 44.4 | 22.2 | +1.9 (+4.47%) | 13,592 |
13 Jun 2018 | INR | 46.9 | 46.9 | 40.6 | 42.5 | 21.25 | -1.8 (-4.06%) | 10,633 |
12 Jun 2018 | INR | 47.9 | 48.6 | 43.3 | 44.3 | 22.15 | -3.45 (-7.23%) | 18,791 |
11 Jun 2018 | INR | 46 | 49.85 | 46 | 47.75 | 23.875 | -1.05 (-2.15%) | 16,503 |
8 Jun 2018 | INR | 47.4 | 50 | 47 | 48.8 | 24.4 | +1.55 (+3.28%) | 10,994 |
7 Jun 2018 | INR | 45.5 | 47.25 | 42 | 47.25 | 23.625 | +1.4 (+3.05%) | 19,505 |
6 Jun 2018 | INR | 49.45 | 49.5 | 45.65 | 45.85 | 22.925 | -2.15 (-4.48%) | 13,601 |
5 Jun 2018 | INR | 49 | 49.95 | 46.35 | 48 | 24 | +0.4 (+0.84%) | 15,527 |
4 Jun 2018 | INR | 48 | 48 | 46.25 | 47.6 | 23.8 | -1.05 (-2.16%) | 25,815 |
1 Jun 2018 | INR | 49 | 49 | 47.6 | 48.65 | 24.325 | -0.55 (-1.12%) | 11,622 |
31 May 2018 | INR | 49.45 | 49.45 | 48.25 | 49.2 | 24.6 | +0.55 (+1.13%) | 13,017 |
30 May 2018 | INR | 48.5 | 49.5 | 48.25 | 48.65 | 24.325 | +0.1 (+0.21%) | 14,918 |
29 May 2018 | INR | 49.3 | 49.3 | 46.5 | 48.55 | 24.275 | +0.05 (+0.10%) | 14,018 |
28 May 2018 | INR | 48.9 | 49.4 | 47 | 48.5 | 24.25 | -0.75 (-1.52%) | 16,324 |
25 May 2018 | INR | 48.55 | 49.4 | 48.55 | 49.25 | 24.625 | -0.05 (-0.10%) | 14,098 |
24 May 2018 | INR | 48.5 | 50.6 | 47.5 | 49.3 | 24.65 | -0.2 (-0.40%) | 14,267 |
23 May 2018 | INR | 49.9 | 50 | 47.5 | 49.5 | 24.75 | +0.05 (+0.10%) | 16,738 |
22 May 2018 | INR | 50.5 | 50.5 | 47.3 | 49.45 | 24.725 | -0.3 (-0.60%) | 13,789 |
21 May 2018 | INR | 50 | 50.15 | 45.5 | 49.75 | 24.875 | +1.95 (+4.08%) | 14,909 |
18 May 2018 | INR | 51 | 51 | 47.45 | 47.8 | 23.9 | -2.1 (-4.21%) | 16,861 |
17 May 2018 | INR | 50.65 | 50.7 | 48.15 | 49.9 | 24.95 | -0.75 (-1.48%) | 16,581 |
16 May 2018 | INR | 50.5 | 50.9 | 47.15 | 50.65 | 25.325 | +1.25 (+2.53%) | 18,790 |
15 May 2018 | INR | 48.5 | 49.5 | 47.25 | 49.4 | 24.7 | +0.35 (+0.71%) | 11,531 |
14 May 2018 | INR | 47.5 | 50.2 | 45.95 | 49.05 | 24.525 | +0.7 (+1.45%) | 23,574 |
11 May 2018 | INR | 48.7 | 48.75 | 47.3 | 48.35 | 24.175 | +1.9 (+4.09%) | 13,863 |
10 May 2018 | INR | 46.8 | 46.8 | 42.4 | 46.45 | 23.225 | +1.85 (+4.15%) | 30,979 |
9 May 2018 | INR | 47.6 | 47.65 | 43.65 | 44.6 | 22.3 | -0.8 (-1.76%) | 12,280 |