Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 11.95 | 12 | 11.7 | 11.75 | 11.75 | -0.05 (-0.42%) | 479,140 |
11 Jun 2019 | INR | 11.7 | 11.85 | 11.65 | 11.8 | 11.8 | +0.15 (+1.29%) | 359,050 |
10 Jun 2019 | INR | 12.1 | 12.1 | 11.65 | 11.65 | 11.65 | -0.2 (-1.69%) | 519,680 |
7 Jun 2019 | INR | 11.95 | 12 | 11.8 | 11.85 | 11.85 | -0.05 (-0.42%) | 544,540 |
6 Jun 2019 | INR | 12.15 | 12.15 | 11.9 | 11.9 | 11.9 | -0.25 (-2.06%) | 762,580 |
4 Jun 2019 | INR | 12 | 12.2 | 11.9 | 12.15 | 12.15 | +0.2 (+1.67%) | 720,910 |
3 Jun 2019 | INR | 12.05 | 12.05 | 11.9 | 11.95 | 11.95 | -0.1 (-0.83%) | 533,560 |
31 May 2019 | INR | 12.1 | 12.25 | 11.95 | 12.05 | 12.05 | +0.05 (+0.42%) | 1,280,000 |
30 May 2019 | INR | 11.95 | 12 | 11.9 | 12 | 12 | +0.1 (+0.84%) | 335,550 |
29 May 2019 | INR | 11.95 | 12.1 | 11.7 | 11.9 | 11.9 | -0.05 (-0.42%) | 809,610 |
28 May 2019 | INR | 12 | 12.1 | 11.9 | 11.95 | 11.95 | 0.0 (0.0%) | 714,400 |
27 May 2019 | INR | 12 | 12.15 | 11.9 | 11.95 | 11.95 | 0.0 (0.0%) | 1,130,000 |
24 May 2019 | INR | 11.8 | 12.05 | 11.8 | 11.95 | 11.95 | +0.25 (+2.14%) | 878,070 |
23 May 2019 | INR | 11.95 | 12.35 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 1,960,000 |
22 May 2019 | INR | 11.85 | 12.15 | 11.45 | 11.9 | 11.9 | +0.1 (+0.85%) | 1,310,000 |
21 May 2019 | INR | 12.35 | 12.5 | 11.65 | 11.8 | 11.8 | -0.55 (-4.45%) | 1,640,000 |
20 May 2019 | INR | 12.2 | 12.5 | 12.05 | 12.35 | 12.35 | +0.5 (+4.22%) | 1,360,000 |
17 May 2019 | INR | 12 | 12.15 | 11.7 | 11.85 | 11.85 | -0.15 (-1.25%) | 1,200,000 |
16 May 2019 | INR | 11.95 | 12.5 | 11.95 | 12 | 12 | -0.1 (-0.83%) | 974,420 |
15 May 2019 | INR | 12.75 | 12.9 | 11.85 | 12.1 | 12.1 | -0.45 (-3.59%) | 1,760,000 |
14 May 2019 | INR | 12.55 | 13 | 12.3 | 12.55 | 12.55 | 0.0 (0.0%) | 890,370 |
13 May 2019 | INR | 13.1 | 13.2 | 12.4 | 12.55 | 12.55 | -0.6 (-4.56%) | 1,190,000 |
10 May 2019 | INR | 13.3 | 13.3 | 13.05 | 13.15 | 13.15 | -0.1 (-0.75%) | 711,460 |
9 May 2019 | INR | 13.15 | 13.6 | 13.1 | 13.25 | 13.25 | +0.1 (+0.76%) | 1,380,000 |
8 May 2019 | INR | 13.15 | 13.5 | 12.95 | 13.15 | 13.15 | 0.0 (0.0%) | 1,140,000 |
7 May 2019 | INR | 14 | 14.05 | 13 | 13.15 | 13.15 | -0.45 (-3.31%) | 1,790,000 |
6 May 2019 | INR | 13.9 | 14.1 | 13.4 | 13.6 | 13.6 | -0.4 (-2.86%) | 883,460 |
3 May 2019 | INR | 14 | 14.2 | 13.95 | 14 | 14 | +0.1 (+0.72%) | 528,210 |
2 May 2019 | INR | 14.1 | 14.25 | 13.8 | 13.9 | 13.9 | -0.2 (-1.42%) | 1,570,000 |
30 Apr 2019 | INR | 15.15 | 15.2 | 13.85 | 14.1 | 14.1 | -0.9 (-6%) | 1,410,000 |