Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 13.15 | 13.2 | 12.8 | 12.85 | 12.85 | -0.3 (-2.28%) | 22,810,000 |
11 Jun 2019 | INR | 12.95 | 13.25 | 12.6 | 13.15 | 13.15 | +0.35 (+2.73%) | 43,370,000 |
10 Jun 2019 | INR | 13.3 | 13.55 | 12.65 | 12.8 | 12.8 | -0.6 (-4.48%) | 49,800,000 |
7 Jun 2019 | INR | 13.45 | 13.55 | 13.2 | 13.4 | 13.4 | -0.05 (-0.37%) | 35,140,000 |
6 Jun 2019 | INR | 13.9 | 14 | 13.2 | 13.45 | 13.45 | -0.4 (-2.89%) | 69,430,000 |
4 Jun 2019 | INR | 14.05 | 14.4 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 64,190,000 |
3 Jun 2019 | INR | 13.95 | 14.15 | 13.8 | 14 | 14 | +0.05 (+0.36%) | 55,030,000 |
31 May 2019 | INR | 13.6 | 14.05 | 13.45 | 13.95 | 13.95 | +0.65 (+4.89%) | 151,170,000 |
30 May 2019 | INR | 13.2 | 13.65 | 12.95 | 13.3 | 13.3 | +0.1 (+0.76%) | 273,540,000 |
29 May 2019 | INR | 13.7 | 13.75 | 13.15 | 13.2 | 13.2 | -0.45 (-3.30%) | 50,740,000 |
28 May 2019 | INR | 13.05 | 13.8 | 13 | 13.65 | 13.65 | +0.6 (+4.60%) | 170,050,000 |
27 May 2019 | INR | 12.65 | 13.25 | 12.6 | 13.05 | 13.05 | +0.2 (+1.56%) | 99,540,000 |
24 May 2019 | INR | 12.85 | 13.25 | 12.55 | 12.85 | 12.85 | +0.1 (+0.78%) | 91,580,000 |
23 May 2019 | INR | 12.3 | 13 | 12.25 | 12.75 | 12.75 | +0.6 (+4.94%) | 132,690,000 |
22 May 2019 | INR | 11.85 | 12.3 | 11.5 | 12.15 | 12.15 | +0.35 (+2.97%) | 133,500,000 |
21 May 2019 | INR | 12.6 | 12.65 | 11.7 | 11.8 | 11.8 | -0.75 (-5.98%) | 94,310,000 |
20 May 2019 | INR | 12.25 | 13 | 11.8 | 12.55 | 12.55 | +0.7 (+5.91%) | 137,710,000 |
17 May 2019 | INR | 12.4 | 12.45 | 11.6 | 11.85 | 11.85 | -0.35 (-2.87%) | 180,980,000 |
16 May 2019 | INR | 13 | 13 | 12.05 | 12.2 | 12.2 | -0.7 (-5.43%) | 161,980,000 |
15 May 2019 | INR | 14.05 | 14.15 | 12.8 | 12.9 | 12.9 | -1.1 (-7.86%) | 148,790,000 |
14 May 2019 | INR | 14.45 | 14.55 | 13 | 14 | 14 | -0.45 (-3.11%) | 243,250,000 |
13 May 2019 | INR | 14.05 | 15 | 14.05 | 14.45 | 14.45 | +0.4 (+2.85%) | 200,280,000 |
10 May 2019 | INR | 14.3 | 14.3 | 13.55 | 14.05 | 14.05 | -0.25 (-1.75%) | 229,060,000 |
9 May 2019 | INR | 14.2 | 14.5 | 13.95 | 14.3 | 14.3 | 0.0 (0.0%) | 157,920,000 |
8 May 2019 | INR | 15.4 | 15.4 | 13.65 | 14.3 | 14.3 | -1.3 (-8.33%) | 240,360,000 |
7 May 2019 | INR | 16.4 | 16.6 | 15.5 | 15.6 | 15.6 | -0.75 (-4.59%) | 36,750,000 |
6 May 2019 | INR | 17.15 | 17.15 | 16.25 | 16.35 | 16.35 | +0.2 (+1.24%) | 45,840,000 |
3 May 2019 | INR | 16.25 | 16.5 | 15.9 | 16.15 | 16.15 | -0.05 (-0.31%) | 26,630,000 |
2 May 2019 | INR | 15.35 | 16.55 | 15.15 | 16.2 | 16.2 | +0.75 (+4.85%) | 62,640,000 |
30 Apr 2019 | INR | 16.1 | 16.2 | 15.25 | 15.45 | 15.45 | -0.8 (-4.92%) | 33,730,000 |