Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | INR | 83.1 | 84.55 | 81.55 | 83.05 | 83.05 | -0.55 (-0.66%) | 2,746,998 |
10 Jun 2019 | INR | 84.55 | 85.7 | 83 | 83.6 | 83.6 | -1.1 (-1.30%) | 71,402 |
7 Jun 2019 | INR | 84.65 | 85.5 | 84 | 84.7 | 84.7 | -0.35 (-0.41%) | 434,200 |
6 Jun 2019 | INR | 85.9 | 85.9 | 84.2 | 85.05 | 85.05 | -0.5 (-0.58%) | 110,826 |
4 Jun 2019 | INR | 85.9 | 86.55 | 85.3 | 85.55 | 85.55 | -0.35 (-0.41%) | 51,685 |
3 Jun 2019 | INR | 86.2 | 87.5 | 85.6 | 85.9 | 85.9 | -0.45 (-0.52%) | 56,398 |
31 May 2019 | INR | 87.3 | 87.95 | 85.5 | 86.35 | 86.35 | -0.75 (-0.86%) | 51,387 |
30 May 2019 | INR | 87.65 | 89.3 | 87 | 87.1 | 87.1 | -1.95 (-2.19%) | 76,775 |
29 May 2019 | INR | 89.75 | 90.9 | 88.6 | 89.05 | 89.05 | -0.7 (-0.78%) | 46,891 |
28 May 2019 | INR | 93 | 93 | 88.6 | 89.75 | 89.75 | -3.4 (-3.65%) | 201,394 |
27 May 2019 | INR | 91 | 93.6 | 89.65 | 93.15 | 93.15 | +3.8 (+4.25%) | 153,851 |
24 May 2019 | INR | 87 | 92.25 | 85.25 | 89.35 | 89.35 | +3.4 (+3.96%) | 120,844 |
23 May 2019 | INR | 90.75 | 90.75 | 85.15 | 85.95 | 85.95 | -2.7 (-3.05%) | 92,371 |
22 May 2019 | INR | 89.6 | 90.85 | 88 | 88.65 | 88.65 | -1.1 (-1.23%) | 186,269 |
21 May 2019 | INR | 91.75 | 91.75 | 89.6 | 89.75 | 89.75 | -0.15 (-0.17%) | 575,327 |
20 May 2019 | INR | 90.7 | 91 | 89.5 | 89.9 | 89.9 | +1.25 (+1.41%) | 382,301 |
17 May 2019 | INR | 88.2 | 88.95 | 86.8 | 88.65 | 88.65 | +1.7 (+1.96%) | 570,667 |
16 May 2019 | INR | 87.45 | 88.2 | 85.7 | 86.95 | 86.95 | +0.55 (+0.64%) | 297,755 |
15 May 2019 | INR | 84.5 | 87.85 | 84.5 | 86.4 | 86.4 | +1.4 (+1.65%) | 42,565 |
14 May 2019 | INR | 84.65 | 85.5 | 84.65 | 85 | 85 | -0.05 (-0.06%) | 33,317 |
13 May 2019 | INR | 85.5 | 85.5 | 84.75 | 85.05 | 85.05 | +0.05 (+0.06%) | 42,411 |
10 May 2019 | INR | 85.3 | 85.4 | 84.05 | 85 | 85 | +0.95 (+1.13%) | 525,446 |
9 May 2019 | INR | 82.15 | 84.7 | 82.15 | 84.05 | 84.05 | +0.85 (+1.02%) | 1,119,518 |
8 May 2019 | INR | 83.7 | 86.8 | 82.6 | 83.2 | 83.2 | +0.85 (+1.03%) | 474,737 |
7 May 2019 | INR | 81.35 | 84.4 | 81 | 82.35 | 82.35 | +1.7 (+2.11%) | 223,242 |
6 May 2019 | INR | 85.1 | 85.1 | 80.1 | 80.65 | 80.65 | -4.2 (-4.95%) | 331,705 |
3 May 2019 | INR | 87 | 87 | 84.4 | 84.85 | 84.85 | -1.4 (-1.62%) | 639,430 |
2 May 2019 | INR | 87.3 | 90 | 85.55 | 86.25 | 86.25 | -1.85 (-2.10%) | 835,453 |
30 Apr 2019 | INR | 90.1 | 91.3 | 87.5 | 88.1 | 88.1 | -1.4 (-1.56%) | 119,170 |
26 Apr 2019 | INR | 90 | 91.3 | 88.95 | 89.5 | 89.5 | -1.35 (-1.49%) | 62,180 |