Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 35 | 38 | 29.2 | 37.25 | 37.25 | +3.7 (+11.03%) | 90,000 |
18 Jun 2018 | INR | 39.25 | 39.3 | 31.3 | 33.55 | 33.55 | -3.15 (-8.58%) | 78,000 |
15 Jun 2018 | INR | 35 | 38.5 | 35 | 36.7 | 36.7 | -1.15 (-3.04%) | 204,000 |
14 Jun 2018 | INR | 37.6 | 39.1 | 30.65 | 37.85 | 37.85 | +1.4 (+3.84%) | 144,000 |
13 Jun 2018 | INR | 36 | 37.95 | 34.25 | 36.45 | 36.45 | -1.55 (-4.08%) | 54,000 |
12 Jun 2018 | INR | 38.95 | 39 | 38 | 38 | 38 | +0.45 (+1.20%) | 78,000 |
11 Jun 2018 | INR | 37.5 | 37.6 | 37.5 | 37.55 | 37.55 | +0.15 (+0.40%) | 24,000 |
8 Jun 2018 | INR | 37.25 | 37.45 | 37.25 | 37.4 | 37.4 | +0.25 (+0.67%) | 30,000 |
7 Jun 2018 | INR | 36 | 37.15 | 36 | 37.15 | 37.15 | -0.8 (-2.11%) | 42,000 |
6 Jun 2018 | INR | 36.5 | 38 | 36.5 | 37.95 | 37.95 | +1 (+2.71%) | 36,000 |
5 Jun 2018 | INR | 38.3 | 38.4 | 35 | 36.95 | 36.95 | -2.55 (-6.46%) | 42,000 |
4 Jun 2018 | INR | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | +0.5 (+1.28%) | 6,000 |
1 Jun 2018 | INR | 39.2 | 39.2 | 39 | 39 | 39 | -0.35 (-0.89%) | 48,000 |
31 May 2018 | INR | 39.25 | 39.35 | 39.25 | 39.35 | 39.35 | +0.35 (+0.90%) | 24,000 |
30 May 2018 | INR | 38 | 39 | 37.85 | 39 | 39 | -1.75 (-4.29%) | 30,000 |
29 May 2018 | INR | 40.7 | 40.75 | 40.7 | 40.75 | 40.75 | -0.25 (-0.61%) | 24,000 |
28 May 2018 | INR | 39.5 | 41.4 | 38.4 | 41 | 41 | +2 (+5.13%) | 120,000 |
25 May 2018 | INR | 41.1 | 41.15 | 39 | 39 | 39 | -3 (-7.14%) | 30,000 |
24 May 2018 | INR | 40.5 | 42 | 36.6 | 42 | 42 | +3.25 (+8.39%) | 48,000 |
23 May 2018 | INR | 39.4 | 39.4 | 38.75 | 38.75 | 38.75 | -0.2 (-0.51%) | 132,000 |
22 May 2018 | INR | 38.25 | 40 | 38.25 | 38.95 | 38.95 | -0.45 (-1.14%) | 36,000 |
21 May 2018 | INR | 39.5 | 39.55 | 36.1 | 39.4 | 39.4 | -0.85 (-2.11%) | 90,000 |
18 May 2018 | INR | 38 | 40.25 | 38 | 40.25 | 40.25 | +1.75 (+4.55%) | 36,000 |
17 May 2018 | INR | 39 | 39 | 38.5 | 38.5 | 38.5 | -1.4 (-3.51%) | 30,000 |
16 May 2018 | INR | 38.7 | 39.9 | 38.7 | 39.9 | 39.9 | -0.1 (-0.25%) | 78,000 |
15 May 2018 | INR | 40.6 | 40.7 | 39.5 | 40 | 40 | -0.4 (-0.99%) | 180,000 |
14 May 2018 | INR | 40.5 | 41.3 | 36.5 | 40.4 | 40.4 | -0.05 (-0.12%) | 60,000 |
11 May 2018 | INR | 40.2 | 40.5 | 40.2 | 40.45 | 40.45 | +0.45 (+1.13%) | 24,000 |
10 May 2018 | INR | 40.6 | 40.6 | 40 | 40 | 40 | -0.6 (-1.48%) | 54,000 |
9 May 2018 | INR | 41 | 41.15 | 36.8 | 40.6 | 40.6 | +0.05 (+0.12%) | 78,000 |