Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 48.4 | 50.45 | 48.1 | 49.15 | 49.15 | +0.9 (+1.87%) | 1,429,009 |
11 Jun 2019 | INR | 47.7 | 48.75 | 46.65 | 48.25 | 48.25 | +0.95 (+2.01%) | 853,759 |
10 Jun 2019 | INR | 48.2 | 48.25 | 46.35 | 47.3 | 47.3 | 0.0 (0.0%) | 875,936 |
7 Jun 2019 | INR | 48.25 | 48.5 | 46.2 | 47.3 | 47.3 | -0.8 (-1.66%) | 942,893 |
6 Jun 2019 | INR | 49.9 | 50.3 | 47.05 | 48.1 | 48.1 | -2.2 (-4.37%) | 1,280,569 |
4 Jun 2019 | INR | 49.8 | 51.25 | 49.6 | 50.3 | 50.3 | 0.0 (0.0%) | 1,050,074 |
3 Jun 2019 | INR | 50.65 | 50.65 | 49 | 50.3 | 50.3 | -0.05 (-0.10%) | 1,167,467 |
31 May 2019 | INR | 51.6 | 53.25 | 49.1 | 50.35 | 50.35 | -1.15 (-2.23%) | 2,954,310 |
30 May 2019 | INR | 50.05 | 52.7 | 49.4 | 51.5 | 51.5 | +3.1 (+6.40%) | 4,577,007 |
29 May 2019 | INR | 49.05 | 49.55 | 47.05 | 48.4 | 48.4 | -0.65 (-1.33%) | 3,303,338 |
28 May 2019 | INR | 49.7 | 50.3 | 48.5 | 49.05 | 49.05 | +0.05 (+0.10%) | 2,695,198 |
27 May 2019 | INR | 47.1 | 49.55 | 46.6 | 49 | 49 | +2.3 (+4.93%) | 2,813,082 |
24 May 2019 | INR | 46.75 | 47.25 | 45 | 46.7 | 46.7 | +0.05 (+0.11%) | 2,230,759 |
23 May 2019 | INR | 49 | 50.95 | 45.7 | 46.65 | 46.65 | -0.15 (-0.32%) | 6,035,506 |
22 May 2019 | INR | 46.9 | 47.15 | 44.9 | 46.8 | 46.8 | +0.8 (+1.74%) | 2,870,191 |
21 May 2019 | INR | 47.5 | 48.1 | 44.85 | 46 | 46 | -0.8 (-1.71%) | 2,644,106 |
20 May 2019 | INR | 44.65 | 47.25 | 42.7 | 46.8 | 46.8 | +6.2 (+15.27%) | 4,253,782 |
17 May 2019 | INR | 40.3 | 41.05 | 38.8 | 40.6 | 40.6 | +0.3 (+0.74%) | 1,602,608 |
16 May 2019 | INR | 38.7 | 40.7 | 37.75 | 40.3 | 40.3 | +1.6 (+4.13%) | 1,467,012 |
15 May 2019 | INR | 41.3 | 41.3 | 38.2 | 38.7 | 38.7 | -2.1 (-5.15%) | 1,425,920 |
14 May 2019 | INR | 38.5 | 41.4 | 37.25 | 40.8 | 40.8 | +2.35 (+6.11%) | 1,727,215 |
13 May 2019 | INR | 41.4 | 41.4 | 38.2 | 38.45 | 38.45 | -2.9 (-7.01%) | 1,074,159 |
10 May 2019 | INR | 41.3 | 42.25 | 40.95 | 41.35 | 41.35 | +0.45 (+1.10%) | 927,980 |
9 May 2019 | INR | 41.25 | 41.85 | 40.65 | 40.9 | 40.9 | -0.45 (-1.09%) | 1,279,097 |
8 May 2019 | INR | 41.2 | 42 | 40.75 | 41.35 | 41.35 | -0.1 (-0.24%) | 1,107,875 |
7 May 2019 | INR | 42.8 | 43.5 | 41.2 | 41.45 | 41.45 | -1.35 (-3.15%) | 1,029,253 |
6 May 2019 | INR | 43.8 | 43.8 | 42.6 | 42.8 | 42.8 | -0.95 (-2.17%) | 1,471,559 |
3 May 2019 | INR | 44.7 | 45.25 | 42.95 | 43.75 | 43.75 | -0.65 (-1.46%) | 2,060,607 |
2 May 2019 | INR | 44.95 | 45.85 | 43.5 | 44.4 | 44.4 | -0.45 (-1.00%) | 1,736,809 |
30 Apr 2019 | INR | 48.45 | 48.7 | 44 | 44.85 | 44.85 | -3.55 (-7.33%) | 2,707,969 |