Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | +0.15 (+0.65%) | 5,635 |
11 Jun 2019 | INR | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 1,265 |
10 Jun 2019 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +0.1 (+0.43%) | 1,540 |
7 Jun 2019 | INR | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | +0.1 (+0.43%) | 5,620 |
6 Jun 2019 | INR | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 3,205 |
4 Jun 2019 | INR | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | +0.1 (+0.44%) | 14,671 |
3 Jun 2019 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +0.05 (+0.22%) | 15,000 |
31 May 2019 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 1,000 |
30 May 2019 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
29 May 2019 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | +0.05 (+0.22%) | 9,732 |
28 May 2019 | INR | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | +0.1 (+0.44%) | 12,000 |
27 May 2019 | INR | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | +0.1 (+0.44%) | 8,012 |
24 May 2019 | INR | 22.5 | 22.65 | 22.5 | 22.65 | 22.65 | 0.0 (0.0%) | 9,720 |
23 May 2019 | INR | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.0 (0.0%) | 0 |
22 May 2019 | INR | 22.7 | 22.7 | 22.65 | 22.65 | 22.65 | +0.1 (+0.44%) | 6,900 |
21 May 2019 | INR | 22.6 | 22.6 | 22.5 | 22.55 | 22.55 | +0.05 (+0.22%) | 19,663 |
20 May 2019 | INR | 22.45 | 22.5 | 22.45 | 22.5 | 22.5 | +0.05 (+0.22%) | 49,441 |
17 May 2019 | INR | 22.3 | 22.45 | 22.3 | 22.45 | 22.45 | +0.05 (+0.22%) | 1,163 |
16 May 2019 | INR | 22.3 | 22.4 | 22.3 | 22.4 | 22.4 | +0.1 (+0.45%) | 31,605 |
15 May 2019 | INR | 22.4 | 22.4 | 22.25 | 22.3 | 22.3 | +0.05 (+0.22%) | 3,003 |
14 May 2019 | INR | 22.35 | 22.45 | 22.25 | 22.25 | 22.25 | -0.2 (-0.89%) | 48,157 |
13 May 2019 | INR | 22.3 | 22.45 | 22.3 | 22.45 | 22.45 | +0.05 (+0.22%) | 3,465 |
10 May 2019 | INR | 22.2 | 22.4 | 22.2 | 22.4 | 22.4 | +0.2 (+0.90%) | 18,263 |
9 May 2019 | INR | 22.1 | 22.3 | 22 | 22.2 | 22.2 | +0.1 (+0.45%) | 159,953 |
8 May 2019 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 0.0 (0.0%) | 501 |
7 May 2019 | INR | 22 | 22.1 | 21.95 | 22.1 | 22.1 | +0.1 (+0.45%) | 108,473 |
6 May 2019 | INR | 22 | 22 | 21.9 | 22 | 22 | 0.0 (0.0%) | 54,870 |
3 May 2019 | INR | 21.95 | 22 | 21.95 | 22 | 22 | +0.05 (+0.23%) | 17,020 |
2 May 2019 | INR | 22 | 22 | 21.9 | 21.95 | 21.95 | +0.15 (+0.69%) | 9,301 |
30 Apr 2019 | INR | 23.1 | 23.1 | 21.75 | 21.8 | 21.8 | -0.2 (-0.91%) | 32,796 |