Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 12.4 | 12.4 | 11.69 | 12.16 | 12.16 | -0.02 (-0.16%) | 142,580 |
11 Jun 2019 | INR | 12.43 | 12.6 | 12.1 | 12.18 | 12.18 | -0.2 (-1.62%) | 165,280 |
10 Jun 2019 | INR | 12.3 | 13 | 12.06 | 12.38 | 12.38 | +0.09 (+0.73%) | 220,330 |
7 Jun 2019 | INR | 12.5 | 12.64 | 12.01 | 12.29 | 12.29 | -0.04 (-0.32%) | 215,820 |
6 Jun 2019 | INR | 13.01 | 13.01 | 12.27 | 12.33 | 12.33 | -0.53 (-4.12%) | 287,120 |
4 Jun 2019 | INR | 12.99 | 13.3 | 12.78 | 12.86 | 12.86 | -0.13 (-1.00%) | 189,850 |
3 Jun 2019 | INR | 13.5 | 13.5 | 12.91 | 12.99 | 12.99 | -0.17 (-1.29%) | 211,920 |
31 May 2019 | INR | 13.68 | 13.7 | 13.1 | 13.16 | 13.16 | -0.28 (-2.08%) | 107,950 |
30 May 2019 | INR | 13.69 | 13.85 | 13.35 | 13.44 | 13.44 | -0.11 (-0.81%) | 124,350 |
29 May 2019 | INR | 13.7 | 13.93 | 13.45 | 13.55 | 13.55 | -0.1 (-0.73%) | 122,760 |
28 May 2019 | INR | 14 | 14.11 | 13.52 | 13.65 | 13.65 | -0.26 (-1.87%) | 234,170 |
27 May 2019 | INR | 14.02 | 14.17 | 13.7 | 13.91 | 13.91 | -0.1 (-0.71%) | 261,560 |
24 May 2019 | INR | 13.2 | 14.88 | 12.9 | 14.01 | 14.01 | +1.01 (+7.77%) | 1,662,040 |
23 May 2019 | INR | 13.4 | 13.44 | 12.73 | 13 | 13 | +0.14 (+1.09%) | 314,520 |
22 May 2019 | INR | 13 | 13.07 | 12.7 | 12.86 | 12.86 | -0.06 (-0.46%) | 137,330 |
21 May 2019 | INR | 13.3 | 13.42 | 12.65 | 12.92 | 12.92 | -0.23 (-1.75%) | 263,750 |
20 May 2019 | INR | 12.8 | 13.6 | 12.8 | 13.15 | 13.15 | +0.96 (+7.88%) | 644,580 |
17 May 2019 | INR | 12.86 | 12.95 | 12.02 | 12.19 | 12.19 | -0.59 (-4.62%) | 535,910 |
16 May 2019 | INR | 13.13 | 13.28 | 12.64 | 12.78 | 12.78 | -0.17 (-1.31%) | 223,570 |
15 May 2019 | INR | 12.92 | 13.4 | 12.74 | 12.95 | 12.95 | 0.0 (0.0%) | 258,550 |
14 May 2019 | INR | 12.99 | 13.05 | 12.51 | 12.95 | 12.95 | -0.01 (-0.08%) | 179,080 |
13 May 2019 | INR | 13.1 | 13.45 | 12.81 | 12.96 | 12.96 | -0.22 (-1.67%) | 284,840 |
10 May 2019 | INR | 13.7 | 13.99 | 13.1 | 13.18 | 13.18 | -0.43 (-3.16%) | 501,420 |
9 May 2019 | INR | 13.45 | 14.13 | 12.84 | 13.61 | 13.61 | +0.35 (+2.64%) | 576,170 |
8 May 2019 | INR | 13.85 | 14.08 | 13.11 | 13.26 | 13.26 | -0.86 (-6.09%) | 523,150 |
7 May 2019 | INR | 13.84 | 14.46 | 13.56 | 14.12 | 14.12 | +0.44 (+3.22%) | 1,703,040 |
6 May 2019 | INR | 14.3 | 15.19 | 13.56 | 13.68 | 13.68 | -0.43 (-3.05%) | 4,519,970 |
3 May 2019 | INR | 11.93 | 14.11 | 11.72 | 14.11 | 14.11 | +2.35 (+19.98%) | 3,225,540 |
2 May 2019 | INR | 12.19 | 12.19 | 11.6 | 11.76 | 11.76 | -0.28 (-2.33%) | 119,420 |
30 Apr 2019 | INR | 12.96 | 12.96 | 11.84 | 12.04 | 12.04 | -0.77 (-6.01%) | 233,290 |