Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | INR | 53.8 | 53.8 | 50 | 50.9 | 50.9 | -0.65 (-1.26%) | 39,598 |
12 Jun 2019 | INR | 47.15 | 53.5 | 46.75 | 51.55 | 51.55 | +3.5 (+7.28%) | 60,837 |
11 Jun 2019 | INR | 50.5 | 51.15 | 45.25 | 48.05 | 48.05 | -2.5 (-4.95%) | 73,991 |
10 Jun 2019 | INR | 54.95 | 54.95 | 49.2 | 50.55 | 50.55 | -2.95 (-5.51%) | 38,655 |
7 Jun 2019 | INR | 55.9 | 56.9 | 52.7 | 53.5 | 53.5 | -2.4 (-4.29%) | 41,397 |
6 Jun 2019 | INR | 59.7 | 59.7 | 54.65 | 55.9 | 55.9 | -1.55 (-2.70%) | 48,636 |
4 Jun 2019 | INR | 55.2 | 58.05 | 55.2 | 57.45 | 57.45 | +0.5 (+0.88%) | 27,248 |
3 Jun 2019 | INR | 57.45 | 60 | 55 | 56.95 | 56.95 | -0.5 (-0.87%) | 108,630 |
31 May 2019 | INR | 60.55 | 60.55 | 56 | 57.45 | 57.45 | -1.35 (-2.30%) | 32,449 |
30 May 2019 | INR | 59.3 | 60.65 | 58.1 | 58.8 | 58.8 | -0.2 (-0.34%) | 23,384 |
29 May 2019 | INR | 60.55 | 60.55 | 58.5 | 59 | 59 | -1.35 (-2.24%) | 37,668 |
28 May 2019 | INR | 60.05 | 61.35 | 60.05 | 60.35 | 60.35 | +0.05 (+0.08%) | 16,781 |
27 May 2019 | INR | 59.05 | 61.85 | 59.05 | 60.3 | 60.3 | -0.45 (-0.74%) | 30,135 |
24 May 2019 | INR | 61.7 | 62 | 60.15 | 60.75 | 60.75 | +0.45 (+0.75%) | 48,034 |
23 May 2019 | INR | 62.9 | 63 | 59 | 60.3 | 60.3 | -0.6 (-0.99%) | 45,915 |
22 May 2019 | INR | 62.15 | 62.55 | 60.65 | 60.9 | 60.9 | -1.2 (-1.93%) | 32,550 |
21 May 2019 | INR | 64.4 | 65.55 | 61.55 | 62.1 | 62.1 | -2.8 (-4.31%) | 47,372 |
20 May 2019 | INR | 61.9 | 68.1 | 61.2 | 64.9 | 64.9 | +4.25 (+7.01%) | 54,020 |
17 May 2019 | INR | 61.15 | 61.9 | 60.5 | 60.65 | 60.65 | -0.6 (-0.98%) | 27,418 |
16 May 2019 | INR | 63.1 | 64.2 | 61.15 | 61.25 | 61.25 | -2.9 (-4.52%) | 44,445 |
15 May 2019 | INR | 65.25 | 65.75 | 62.55 | 64.15 | 64.15 | -1.3 (-1.99%) | 63,167 |
14 May 2019 | INR | 65.95 | 67 | 60.1 | 65.45 | 65.45 | +0.2 (+0.31%) | 83,699 |
13 May 2019 | INR | 64.5 | 65.9 | 64 | 65.25 | 65.25 | +0.35 (+0.54%) | 35,097 |
10 May 2019 | INR | 66 | 67.9 | 64 | 64.9 | 64.9 | -1.2 (-1.82%) | 37,643 |
9 May 2019 | INR | 63.75 | 67.5 | 51.5 | 66.1 | 66.1 | +3.25 (+5.17%) | 148,083 |
8 May 2019 | INR | 63.95 | 63.95 | 62.55 | 62.85 | 62.85 | -0.75 (-1.18%) | 30,231 |
7 May 2019 | INR | 63.8 | 64.25 | 63.3 | 63.6 | 63.6 | +0.15 (+0.24%) | 11,093 |
6 May 2019 | INR | 63.1 | 64.45 | 63 | 63.45 | 63.45 | -0.05 (-0.08%) | 14,569 |
3 May 2019 | INR | 65.1 | 65.45 | 62.7 | 63.5 | 63.5 | -1.8 (-2.76%) | 39,234 |
2 May 2019 | INR | 66.95 | 67.1 | 64.35 | 65.3 | 65.3 | +0.6 (+0.93%) | 30,384 |