Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 25.4 | 25.7 | 24.6 | 25.05 | 25.05 | -0.05 (-0.20%) | 4,512 |
18 Jun 2018 | INR | 25.15 | 26.9 | 24.7 | 25.1 | 25.1 | -0.85 (-3.28%) | 6,606 |
15 Jun 2018 | INR | 26.15 | 27.4 | 25.5 | 25.95 | 25.95 | -0.2 (-0.76%) | 5,173 |
14 Jun 2018 | INR | 25.15 | 26.85 | 25.15 | 26.15 | 26.15 | +0.3 (+1.16%) | 4,302 |
13 Jun 2018 | INR | 25.85 | 25.85 | 25.7 | 25.85 | 25.85 | +1.2 (+4.87%) | 6,321 |
12 Jun 2018 | INR | 23.8 | 24.65 | 23.75 | 24.65 | 24.65 | +1.15 (+4.89%) | 4,688 |
11 Jun 2018 | INR | 23 | 23.5 | 22.05 | 23.5 | 23.5 | +1.1 (+4.91%) | 7,850 |
8 Jun 2018 | INR | 23.7 | 23.7 | 22 | 22.4 | 22.4 | -0.2 (-0.88%) | 13,901 |
7 Jun 2018 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +1.05 (+4.87%) | 7,864 |
6 Jun 2018 | INR | 22.8 | 22.8 | 21.25 | 21.55 | 21.55 | -0.8 (-3.58%) | 17,029 |
5 Jun 2018 | INR | 23.9 | 23.9 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 8,306 |
4 Jun 2018 | INR | 25.25 | 25.35 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 9,666 |
1 Jun 2018 | INR | 25 | 26.5 | 24.45 | 24.7 | 24.7 | -0.9 (-3.52%) | 4,805 |
31 May 2018 | INR | 26.5 | 26.65 | 25.45 | 25.6 | 25.6 | -1.15 (-4.30%) | 10,875 |
30 May 2018 | INR | 27.5 | 27.5 | 26.75 | 26.75 | 26.75 | -1.4 (-4.97%) | 15,117 |
29 May 2018 | INR | 26.55 | 28.2 | 26.55 | 28.15 | 28.15 | +1.25 (+4.65%) | 7,100 |
28 May 2018 | INR | 27.05 | 27.55 | 26.4 | 26.9 | 26.9 | -0.8 (-2.89%) | 10,720 |
25 May 2018 | INR | 27 | 28.2 | 26.5 | 27.7 | 27.7 | +0.5 (+1.84%) | 5,357 |
24 May 2018 | INR | 26 | 27.9 | 26 | 27.2 | 27.2 | +0.2 (+0.74%) | 16,389 |
23 May 2018 | INR | 28.5 | 28.5 | 26.95 | 27 | 27 | -1.35 (-4.76%) | 9,970 |
22 May 2018 | INR | 28.7 | 29.95 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 16,741 |
21 May 2018 | INR | 30.25 | 30.8 | 29.45 | 29.8 | 29.8 | -1.2 (-3.87%) | 14,845 |
18 May 2018 | INR | 31.7 | 31.7 | 30.5 | 31 | 31 | +0.35 (+1.14%) | 3,695 |
17 May 2018 | INR | 31 | 32 | 30.05 | 30.65 | 30.65 | -0.35 (-1.13%) | 15,801 |
16 May 2018 | INR | 32.45 | 32.45 | 30.8 | 31 | 31 | -0.9 (-2.82%) | 5,235 |
15 May 2018 | INR | 31.2 | 32.75 | 31 | 31.9 | 31.9 | -0.15 (-0.47%) | 3,464 |
14 May 2018 | INR | 33.45 | 33.45 | 32 | 32.05 | 32.05 | -0.7 (-2.14%) | 4,004 |
11 May 2018 | INR | 33.05 | 34.35 | 32.7 | 32.75 | 32.75 | -0.95 (-2.82%) | 8,577 |
10 May 2018 | INR | 33.75 | 34 | 33 | 33.7 | 33.7 | -0.8 (-2.32%) | 41,560 |
9 May 2018 | INR | 33.25 | 34.55 | 33.25 | 34.5 | 34.5 | +0.7 (+2.07%) | 3,492 |