Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 16.3 | 16.6 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 717,734 |
18 Jun 2018 | INR | 17 | 17 | 16.3 | 16.5 | 16.5 | -0.25 (-1.49%) | 722,237 |
15 Jun 2018 | INR | 17.1 | 17.55 | 16.65 | 16.75 | 16.75 | -0.8 (-4.56%) | 1,088,910 |
14 Jun 2018 | INR | 17.05 | 17.7 | 16.9 | 17.55 | 17.55 | +0.35 (+2.03%) | 798,304 |
13 Jun 2018 | INR | 17 | 17.5 | 16.95 | 17.2 | 17.2 | +0.15 (+0.88%) | 777,209 |
12 Jun 2018 | INR | 17.1 | 17.3 | 16.9 | 17.05 | 17.05 | 0.0 (0.0%) | 425,913 |
11 Jun 2018 | INR | 17 | 17.4 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 489,805 |
8 Jun 2018 | INR | 16.5 | 17.3 | 16.45 | 17.15 | 17.15 | +0.5 (+3.00%) | 589,636 |
7 Jun 2018 | INR | 16.05 | 16.85 | 16.05 | 16.65 | 16.65 | +0.4 (+2.46%) | 545,341 |
6 Jun 2018 | INR | 15.95 | 16.35 | 15.5 | 16.25 | 16.25 | +0.55 (+3.50%) | 907,063 |
5 Jun 2018 | INR | 16.85 | 16.85 | 15.5 | 15.7 | 15.7 | -1.15 (-6.82%) | 1,475,492 |
4 Jun 2018 | INR | 17.05 | 17.3 | 16.75 | 16.85 | 16.85 | -0.3 (-1.75%) | 1,095,039 |
1 Jun 2018 | INR | 18 | 18 | 16.8 | 17.15 | 17.15 | -0.6 (-3.38%) | 897,124 |
31 May 2018 | INR | 18.05 | 18.45 | 17.55 | 17.75 | 17.75 | -0.5 (-2.74%) | 701,305 |
30 May 2018 | INR | 18 | 18.55 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 1,294,075 |
29 May 2018 | INR | 18.5 | 18.75 | 18.05 | 18.2 | 18.2 | -0.4 (-2.15%) | 532,004 |
28 May 2018 | INR | 19.15 | 19.2 | 18.2 | 18.6 | 18.6 | -0.25 (-1.33%) | 1,173,393 |
25 May 2018 | INR | 17 | 19.75 | 16.7 | 18.85 | 18.85 | +2 (+11.87%) | 4,540,662 |
24 May 2018 | INR | 17.05 | 17.2 | 16.4 | 16.85 | 16.85 | -0.2 (-1.17%) | 824,933 |
23 May 2018 | INR | 17.3 | 17.55 | 16.95 | 17.05 | 17.05 | -0.2 (-1.16%) | 319,289 |
22 May 2018 | INR | 17.2 | 17.4 | 16.7 | 17.25 | 17.25 | 0.0 (0.0%) | 580,797 |
21 May 2018 | INR | 17.65 | 17.8 | 17.1 | 17.25 | 17.25 | -0.45 (-2.54%) | 403,508 |
18 May 2018 | INR | 18.15 | 18.25 | 17.6 | 17.7 | 17.7 | -0.45 (-2.48%) | 378,052 |
17 May 2018 | INR | 17.85 | 18.5 | 17.7 | 18.15 | 18.15 | +0.35 (+1.97%) | 418,673 |
16 May 2018 | INR | 18 | 18 | 17.6 | 17.8 | 17.8 | -0.25 (-1.39%) | 357,451 |
15 May 2018 | INR | 18.05 | 18.7 | 17.95 | 18.05 | 18.05 | -0.2 (-1.10%) | 623,117 |
14 May 2018 | INR | 18.55 | 18.75 | 18.1 | 18.25 | 18.25 | -0.45 (-2.41%) | 458,245 |
11 May 2018 | INR | 19.15 | 19.15 | 18.6 | 18.7 | 18.7 | -0.3 (-1.58%) | 371,629 |
10 May 2018 | INR | 19.25 | 19.6 | 18.8 | 19 | 19 | -0.5 (-2.56%) | 488,611 |
9 May 2018 | INR | 19.65 | 19.9 | 19.4 | 19.5 | 19.5 | -0.25 (-1.27%) | 215,551 |