Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 18.1 | 18.65 | 18 | 18.5 | 18.5 | +0.2 (+1.09%) | 640,804 |
18 Jun 2018 | INR | 18.5 | 18.7 | 18.05 | 18.3 | 18.3 | -0.15 (-0.81%) | 617,645 |
15 Jun 2018 | INR | 19.2 | 19.35 | 18.25 | 18.45 | 18.45 | -0.7 (-3.66%) | 1,473,191 |
14 Jun 2018 | INR | 19.15 | 19.4 | 18.9 | 19.15 | 19.15 | -0.15 (-0.78%) | 569,925 |
13 Jun 2018 | INR | 19.5 | 19.65 | 19.1 | 19.3 | 19.3 | +0.05 (+0.26%) | 1,005,423 |
12 Jun 2018 | INR | 19.5 | 19.6 | 18.95 | 19.25 | 19.25 | -0.3 (-1.53%) | 866,374 |
11 Jun 2018 | INR | 19.35 | 20.1 | 19.15 | 19.55 | 19.55 | +0.15 (+0.77%) | 1,078,819 |
8 Jun 2018 | INR | 19.3 | 19.5 | 18.85 | 19.4 | 19.4 | +0.15 (+0.78%) | 750,218 |
7 Jun 2018 | INR | 18.75 | 19.5 | 18.35 | 19.25 | 19.25 | +1 (+5.48%) | 1,800,740 |
6 Jun 2018 | INR | 17.75 | 18.45 | 17.45 | 18.25 | 18.25 | +0.7 (+3.99%) | 3,323,294 |
5 Jun 2018 | INR | 18.45 | 18.5 | 17.2 | 17.55 | 17.55 | -0.95 (-5.14%) | 1,623,484 |
4 Jun 2018 | INR | 19.65 | 19.75 | 18.3 | 18.5 | 18.5 | -1.1 (-5.61%) | 1,721,270 |
1 Jun 2018 | INR | 20.25 | 20.25 | 18.6 | 19.6 | 19.6 | -0.6 (-2.97%) | 1,484,405 |
31 May 2018 | INR | 20.15 | 20.5 | 19.95 | 20.2 | 20.2 | +0.05 (+0.25%) | 827,775 |
30 May 2018 | INR | 20.35 | 20.65 | 19.9 | 20.15 | 20.15 | -0.4 (-1.95%) | 1,097,888 |
29 May 2018 | INR | 20.25 | 21.5 | 20.1 | 20.55 | 20.55 | +0.25 (+1.23%) | 1,116,040 |
28 May 2018 | INR | 20.25 | 20.4 | 19.8 | 20.3 | 20.3 | +0.25 (+1.25%) | 1,102,992 |
25 May 2018 | INR | 19.25 | 20.5 | 18.7 | 20.05 | 20.05 | +1.2 (+6.37%) | 1,485,210 |
24 May 2018 | INR | 20.2 | 20.2 | 18.6 | 18.85 | 18.85 | -1.3 (-6.45%) | 1,713,676 |
23 May 2018 | INR | 20.1 | 20.5 | 19.85 | 20.15 | 20.15 | -0.05 (-0.25%) | 971,168 |
22 May 2018 | INR | 21 | 21 | 20.1 | 20.2 | 20.2 | -0.55 (-2.65%) | 882,529 |
21 May 2018 | INR | 21.5 | 21.55 | 20.3 | 20.75 | 20.75 | -0.45 (-2.12%) | 790,628 |
18 May 2018 | INR | 22.45 | 22.55 | 21 | 21.2 | 21.2 | -1.25 (-5.57%) | 1,013,423 |
17 May 2018 | INR | 21.9 | 22.75 | 21.35 | 22.45 | 22.45 | +0.65 (+2.98%) | 1,006,439 |
16 May 2018 | INR | 21.8 | 22.15 | 21.4 | 21.8 | 21.8 | -0.15 (-0.68%) | 724,479 |
15 May 2018 | INR | 21.7 | 22.5 | 20.95 | 21.95 | 21.95 | +0.25 (+1.15%) | 1,348,241 |
14 May 2018 | INR | 23.4 | 23.9 | 20.9 | 21.7 | 21.7 | -2.15 (-9.01%) | 1,276,657 |
11 May 2018 | INR | 24.3 | 24.45 | 23.5 | 23.85 | 23.85 | -0.55 (-2.25%) | 644,961 |
10 May 2018 | INR | 24.35 | 24.6 | 24 | 24.4 | 24.4 | -0.1 (-0.41%) | 558,629 |
9 May 2018 | INR | 24.55 | 24.75 | 24.45 | 24.5 | 24.5 | -0.15 (-0.61%) | 347,375 |