Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2018 | INR | 24.2 | 25 | 23.95 | 24.5 | 24.5 | +0.3 (+1.24%) | 43,705 |
14 Jun 2018 | INR | 24.35 | 24.75 | 24.15 | 24.2 | 24.2 | -0.45 (-1.83%) | 26,229 |
13 Jun 2018 | INR | 24.35 | 25.05 | 24.35 | 24.65 | 24.65 | +0.15 (+0.61%) | 17,994 |
12 Jun 2018 | INR | 24.6 | 25.05 | 24.25 | 24.5 | 24.5 | +0.15 (+0.62%) | 48,222 |
11 Jun 2018 | INR | 23.45 | 25.2 | 23.4 | 24.35 | 24.35 | +0.7 (+2.96%) | 65,501 |
8 Jun 2018 | INR | 24.2 | 24.4 | 23.3 | 23.65 | 23.65 | -0.05 (-0.21%) | 61,496 |
7 Jun 2018 | INR | 23.1 | 24.75 | 23.1 | 23.7 | 23.7 | +0.25 (+1.07%) | 63,789 |
6 Jun 2018 | INR | 22.9 | 23.6 | 22.6 | 23.45 | 23.45 | +0.45 (+1.96%) | 30,646 |
5 Jun 2018 | INR | 23.65 | 24.15 | 22.8 | 23 | 23 | -1 (-4.17%) | 43,134 |
4 Jun 2018 | INR | 24 | 24.6 | 23.75 | 24 | 24 | -0.1 (-0.41%) | 27,695 |
1 Jun 2018 | INR | 24.5 | 24.8 | 23.85 | 24.1 | 24.1 | -0.55 (-2.23%) | 38,274 |
31 May 2018 | INR | 24.55 | 24.9 | 24.3 | 24.65 | 24.65 | +0.35 (+1.44%) | 17,792 |
30 May 2018 | INR | 24.9 | 25.5 | 24.15 | 24.3 | 24.3 | -0.85 (-3.38%) | 71,597 |
29 May 2018 | INR | 25.95 | 26.75 | 24.7 | 25.15 | 25.15 | -0.35 (-1.37%) | 73,919 |
28 May 2018 | INR | 25.7 | 26.15 | 25.15 | 25.5 | 25.5 | +0.2 (+0.79%) | 56,208 |
25 May 2018 | INR | 25.5 | 25.8 | 24.6 | 25.3 | 25.3 | +0.2 (+0.80%) | 33,663 |
24 May 2018 | INR | 24.1 | 25.5 | 24.1 | 25.1 | 25.1 | +0.75 (+3.08%) | 25,806 |
23 May 2018 | INR | 24.5 | 24.75 | 24.15 | 24.35 | 24.35 | -0.1 (-0.41%) | 18,141 |
22 May 2018 | INR | 24.2 | 25 | 24.1 | 24.45 | 24.45 | 0.0 (0.0%) | 27,178 |
21 May 2018 | INR | 24.7 | 25.25 | 24.3 | 24.45 | 24.45 | -0.1 (-0.41%) | 23,037 |
18 May 2018 | INR | 25.4 | 25.6 | 24.05 | 24.55 | 24.55 | -1.05 (-4.10%) | 33,321 |
17 May 2018 | INR | 24.9 | 25.8 | 24.55 | 25.6 | 25.6 | +0.7 (+2.81%) | 34,356 |
16 May 2018 | INR | 24.55 | 25.1 | 23.9 | 24.9 | 24.9 | +0.35 (+1.43%) | 35,055 |
15 May 2018 | INR | 26.6 | 26.6 | 24.3 | 24.55 | 24.55 | -1.6 (-6.12%) | 87,263 |
14 May 2018 | INR | 26.65 | 26.8 | 26 | 26.15 | 26.15 | 0.0 (0.0%) | 19,391 |
11 May 2018 | INR | 26.3 | 27 | 25.8 | 26.15 | 26.15 | -0.45 (-1.69%) | 10,121 |
10 May 2018 | INR | 27.1 | 27.5 | 26.25 | 26.6 | 26.6 | -0.5 (-1.85%) | 20,929 |
9 May 2018 | INR | 27.7 | 27.7 | 26.9 | 27.1 | 27.1 | -0.05 (-0.18%) | 32,548 |
8 May 2018 | INR | 27.5 | 27.9 | 27.1 | 27.15 | 27.15 | -0.15 (-0.55%) | 10,653 |
7 May 2018 | INR | 27.8 | 27.8 | 26.65 | 27.3 | 27.3 | +0.1 (+0.37%) | 17,221 |