Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 63.55 | 64.25 | 63.25 | 63.35 | 63.35 | -0.4 (-0.63%) | 10,862 |
18 Jun 2018 | INR | 63.4 | 64.5 | 63.4 | 63.75 | 63.75 | -0.85 (-1.32%) | 8,006 |
15 Jun 2018 | INR | 66 | 67.3 | 63.5 | 64.6 | 64.6 | -0.6 (-0.92%) | 18,589 |
14 Jun 2018 | INR | 65.9 | 66.5 | 64.5 | 65.2 | 65.2 | -0.65 (-0.99%) | 11,595 |
13 Jun 2018 | INR | 64.2 | 68.65 | 64.2 | 65.85 | 65.85 | +1.05 (+1.62%) | 20,390 |
12 Jun 2018 | INR | 67.8 | 67.8 | 64.2 | 64.8 | 64.8 | -2.4 (-3.57%) | 15,770 |
11 Jun 2018 | INR | 66.3 | 68.5 | 66.15 | 67.2 | 67.2 | -0.05 (-0.07%) | 37,240 |
8 Jun 2018 | INR | 63.6 | 68.75 | 62 | 67.25 | 67.25 | +6.45 (+10.61%) | 147,666 |
7 Jun 2018 | INR | 60.2 | 62.7 | 59.1 | 60.8 | 60.8 | +0.6 (+1.00%) | 25,125 |
6 Jun 2018 | INR | 62 | 63 | 55.65 | 60.2 | 60.2 | -0.65 (-1.07%) | 32,531 |
5 Jun 2018 | INR | 62.3 | 62.3 | 60 | 60.85 | 60.85 | -1.45 (-2.33%) | 20,523 |
4 Jun 2018 | INR | 63.4 | 64.5 | 62.2 | 62.3 | 62.3 | -0.55 (-0.88%) | 23,410 |
1 Jun 2018 | INR | 66 | 66.4 | 61.5 | 62.85 | 62.85 | -2.85 (-4.34%) | 32,256 |
31 May 2018 | INR | 67.25 | 68.75 | 65.55 | 65.7 | 65.7 | -2 (-2.95%) | 14,535 |
30 May 2018 | INR | 67.3 | 68 | 67.1 | 67.7 | 67.7 | 0.0 (0.0%) | 8,886 |
29 May 2018 | INR | 67.3 | 69.75 | 67.05 | 67.7 | 67.7 | +0.3 (+0.45%) | 29,426 |
28 May 2018 | INR | 65.2 | 70.5 | 65.2 | 67.4 | 67.4 | +2.95 (+4.58%) | 47,086 |
25 May 2018 | INR | 61.15 | 65 | 61.15 | 64.45 | 64.45 | +2.75 (+4.46%) | 26,063 |
24 May 2018 | INR | 63.2 | 64.4 | 60.45 | 61.7 | 61.7 | -2 (-3.14%) | 40,972 |
23 May 2018 | INR | 66 | 66.7 | 63 | 63.7 | 63.7 | -1.55 (-2.38%) | 48,145 |
22 May 2018 | INR | 66.4 | 66.4 | 64.5 | 65.25 | 65.25 | +0.2 (+0.31%) | 18,240 |
21 May 2018 | INR | 68.2 | 68.85 | 64.75 | 65.05 | 65.05 | -3.5 (-5.11%) | 22,921 |
18 May 2018 | INR | 69.1 | 69.9 | 68.1 | 68.55 | 68.55 | -0.35 (-0.51%) | 11,114 |
17 May 2018 | INR | 69.5 | 69.5 | 66.1 | 68.9 | 68.9 | +0.2 (+0.29%) | 35,390 |
16 May 2018 | INR | 68.15 | 69.75 | 65.2 | 68.7 | 68.7 | +0.1 (+0.15%) | 13,616 |
15 May 2018 | INR | 68.3 | 71.75 | 68.05 | 68.6 | 68.6 | +0.3 (+0.44%) | 19,921 |
14 May 2018 | INR | 72 | 72 | 67.6 | 68.3 | 68.3 | -2.75 (-3.87%) | 32,232 |
11 May 2018 | INR | 72 | 72 | 70.5 | 71.05 | 71.05 | -0.9 (-1.25%) | 23,923 |
10 May 2018 | INR | 73.6 | 73.6 | 71.6 | 71.95 | 71.95 | -1.15 (-1.57%) | 27,910 |
9 May 2018 | INR | 74 | 75.5 | 71.4 | 73.1 | 73.1 | 0.0 (0.0%) | 17,610 |