Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | 0.0 (0.0%) | 32,000 |
29 May 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | 0.0 (0.0%) | 52,000 |
28 May 2019 | INR | 34.95 | 35 | 34.95 | 35 | 23.3333 | 0.0 (0.0%) | 100,000 |
27 May 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | 0.0 (0.0%) | 0 |
24 May 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | 0.0 (0.0%) | 0 |
23 May 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | 0.0 (0.0%) | 40,000 |
22 May 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | 0.0 (0.0%) | 0 |
21 May 2019 | INR | 35.2 | 35.2 | 34.9 | 35 | 23.3333 | +0.05 (+0.14%) | 56,000 |
20 May 2019 | INR | 34.9 | 35 | 34.9 | 34.95 | 23.3 | -0.05 (-0.14%) | 60,000 |
17 May 2019 | INR | 34.9 | 35 | 34.9 | 35 | 23.3333 | +0.05 (+0.14%) | 60,000 |
16 May 2019 | INR | 34.95 | 35 | 34.9 | 34.95 | 23.3 | +0.05 (+0.14%) | 172,000 |
15 May 2019 | INR | 34.8 | 34.9 | 34.8 | 34.9 | 23.2667 | -0.3 (-0.85%) | 88,000 |
14 May 2019 | INR | 34.7 | 35.2 | 34 | 35.2 | 23.4667 | +0.5 (+1.44%) | 160,000 |
13 May 2019 | INR | 34.6 | 34.75 | 34.6 | 34.7 | 23.1333 | -0.3 (-0.86%) | 172,000 |
10 May 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | +0.3 (+0.86%) | 4,000 |
9 May 2019 | INR | 34.5 | 34.7 | 34.5 | 34.7 | 23.1333 | +0.05 (+0.14%) | 140,000 |
8 May 2019 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 23.1 | 0.0 (0.0%) | 0 |
7 May 2019 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 23.1 | 0.0 (0.0%) | 0 |
6 May 2019 | INR | 34.1 | 34.75 | 34.1 | 34.65 | 23.1 | -0.05 (-0.14%) | 144,000 |
3 May 2019 | INR | 34.7 | 34.7 | 34.7 | 34.7 | 23.1333 | 0.0 (0.0%) | 0 |
2 May 2019 | INR | 34.75 | 34.75 | 34.6 | 34.7 | 23.1333 | +0.2 (+0.58%) | 140,000 |
30 Apr 2019 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 23 | 0.0 (0.0%) | 0 |
26 Apr 2019 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 23 | -0.3 (-0.86%) | 72,000 |
25 Apr 2019 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 23.2 | 0.0 (0.0%) | 0 |
24 Apr 2019 | INR | 34.8 | 34.8 | 34.8 | 34.8 | 23.2 | 0.0 (0.0%) | 0 |
23 Apr 2019 | INR | 35 | 35 | 34 | 34.8 | 23.2 | -1.2 (-3.33%) | 20,000 |
22 Apr 2019 | INR | 36 | 36 | 36 | 36 | 24 | 0.0 (0.0%) | 0 |
18 Apr 2019 | INR | 36 | 36 | 36 | 36 | 24 | 0.0 (0.0%) | 0 |
16 Apr 2019 | INR | 36 | 36 | 36 | 36 | 24 | +1 (+2.86%) | 8,000 |
15 Apr 2019 | INR | 35 | 35 | 35 | 35 | 23.3333 | 0.0 (0.0%) | 0 |