Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 24.25 | 24.5 | 23.75 | 24.2 | 24.2 | -0.05 (-0.21%) | 65,156 |
11 Jun 2019 | INR | 24.3 | 24.5 | 23.8 | 24.25 | 24.25 | -0.2 (-0.82%) | 95,637 |
10 Jun 2019 | INR | 25.75 | 25.75 | 24.25 | 24.45 | 24.45 | -0.35 (-1.41%) | 99,228 |
7 Jun 2019 | INR | 24.2 | 25.3 | 24.2 | 24.8 | 24.8 | +0.3 (+1.22%) | 84,994 |
6 Jun 2019 | INR | 24.55 | 24.75 | 24.2 | 24.5 | 24.5 | -0.05 (-0.20%) | 111,330 |
4 Jun 2019 | INR | 24.8 | 25.1 | 24.2 | 24.55 | 24.55 | +0.1 (+0.41%) | 140,906 |
3 Jun 2019 | INR | 25.3 | 25.7 | 24.15 | 24.45 | 24.45 | -0.85 (-3.36%) | 133,872 |
31 May 2019 | INR | 27.2 | 27.2 | 25.15 | 25.3 | 25.3 | -1.45 (-5.42%) | 184,983 |
30 May 2019 | INR | 26.9 | 27.35 | 26.5 | 26.75 | 26.75 | 0.0 (0.0%) | 145,719 |
29 May 2019 | INR | 28 | 28 | 26.6 | 26.75 | 26.75 | -1.35 (-4.80%) | 178,249 |
28 May 2019 | INR | 27.7 | 29.25 | 27.55 | 28.1 | 28.1 | +1.6 (+6.04%) | 1,274,650 |
27 May 2019 | INR | 25.35 | 26.9 | 24.05 | 26.5 | 26.5 | +1.9 (+7.72%) | 409,900 |
24 May 2019 | INR | 23.85 | 24.8 | 23.6 | 24.6 | 24.6 | +0.65 (+2.71%) | 117,284 |
23 May 2019 | INR | 24.05 | 24.4 | 23.85 | 23.95 | 23.95 | -0.05 (-0.21%) | 95,928 |
22 May 2019 | INR | 23.95 | 24.1 | 23.6 | 24 | 24 | +0.35 (+1.48%) | 48,821 |
21 May 2019 | INR | 24.5 | 24.5 | 23.5 | 23.65 | 23.65 | -0.25 (-1.05%) | 95,757 |
20 May 2019 | INR | 24.3 | 24.35 | 23.65 | 23.9 | 23.9 | +0.95 (+4.14%) | 93,782 |
17 May 2019 | INR | 23 | 23.6 | 22.8 | 22.95 | 22.95 | -0.5 (-2.13%) | 52,545 |
16 May 2019 | INR | 23.15 | 23.95 | 22.8 | 23.45 | 23.45 | +0.2 (+0.86%) | 78,611 |
15 May 2019 | INR | 23.15 | 23.65 | 22.5 | 23.25 | 23.25 | -0.05 (-0.21%) | 123,117 |
14 May 2019 | INR | 23.05 | 23.7 | 22.25 | 23.3 | 23.3 | +0.45 (+1.97%) | 126,618 |
13 May 2019 | INR | 24.6 | 24.6 | 22.65 | 22.85 | 22.85 | -1.65 (-6.73%) | 120,302 |
10 May 2019 | INR | 24.1 | 24.65 | 24 | 24.5 | 24.5 | 0.0 (0.0%) | 33,927 |
9 May 2019 | INR | 23.95 | 24.7 | 23.55 | 24.5 | 24.5 | +0.35 (+1.45%) | 69,549 |
8 May 2019 | INR | 24.5 | 24.5 | 23.7 | 24.15 | 24.15 | -0.4 (-1.63%) | 71,837 |
7 May 2019 | INR | 24.9 | 25.15 | 24.05 | 24.55 | 24.55 | -0.3 (-1.21%) | 64,887 |
6 May 2019 | INR | 25.2 | 25.2 | 24.3 | 24.85 | 24.85 | +0.25 (+1.02%) | 51,549 |
3 May 2019 | INR | 24.2 | 24.7 | 23.8 | 24.6 | 24.6 | +0.9 (+3.80%) | 68,293 |
2 May 2019 | INR | 23.95 | 24.2 | 23.55 | 23.7 | 23.7 | -0.15 (-0.63%) | 79,180 |
30 Apr 2019 | INR | 24.6 | 24.65 | 23.8 | 23.85 | 23.85 | -0.55 (-2.25%) | 67,154 |