Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 35.4 | 35.4 | 34.05 | 35.2 | 35.2 | -0.5 (-1.40%) | 10,676 |
11 Jun 2019 | INR | 36.25 | 36.85 | 35.35 | 35.7 | 35.7 | -0.85 (-2.33%) | 4,372 |
10 Jun 2019 | INR | 36.8 | 38.5 | 36.15 | 36.55 | 36.55 | -0.25 (-0.68%) | 11,128 |
7 Jun 2019 | INR | 36 | 37.75 | 36 | 36.8 | 36.8 | +0.15 (+0.41%) | 471,230 |
6 Jun 2019 | INR | 37 | 38 | 36.2 | 36.65 | 36.65 | -0.55 (-1.48%) | 4,008 |
4 Jun 2019 | INR | 35.3 | 37.9 | 35.3 | 37.2 | 37.2 | +0.85 (+2.34%) | 35,215 |
3 Jun 2019 | INR | 36 | 37.7 | 35.05 | 36.35 | 36.35 | +0.1 (+0.28%) | 5,972 |
31 May 2019 | INR | 37 | 37 | 35.55 | 36.25 | 36.25 | -0.75 (-2.03%) | 25,266 |
30 May 2019 | INR | 33.55 | 37 | 33.55 | 37 | 37 | +1.75 (+4.96%) | 42,068 |
29 May 2019 | INR | 35.7 | 35.7 | 33.05 | 35.25 | 35.25 | +1.25 (+3.68%) | 109,760 |
28 May 2019 | INR | 34 | 34 | 34 | 34 | 34 | +1.6 (+4.94%) | 2,010 |
27 May 2019 | INR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | +1.5 (+4.85%) | 11,510 |
24 May 2019 | INR | 28.5 | 30.9 | 28.5 | 30.9 | 30.9 | +1.45 (+4.92%) | 108,104 |
23 May 2019 | INR | 30 | 30 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 110,670 |
22 May 2019 | INR | 31.1 | 31.1 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 76,413 |
21 May 2019 | INR | 34.05 | 35.5 | 32.4 | 32.55 | 32.55 | -1.55 (-4.55%) | 33,178 |
20 May 2019 | INR | 35.9 | 36.3 | 34.1 | 34.1 | 34.1 | -1.75 (-4.88%) | 40,252 |
17 May 2019 | INR | 37.75 | 39.1 | 35.85 | 35.85 | 35.85 | -1.85 (-4.91%) | 17,698 |
16 May 2019 | INR | 39.8 | 39.9 | 37.2 | 37.7 | 37.7 | -1.15 (-2.96%) | 8,991 |
15 May 2019 | INR | 39.2 | 40 | 38.1 | 38.85 | 38.85 | -0.9 (-2.26%) | 6,090 |
14 May 2019 | INR | 39.15 | 41.5 | 39 | 39.75 | 39.75 | -1.25 (-3.05%) | 11,949 |
13 May 2019 | INR | 42 | 42 | 40.3 | 41 | 41 | -1.3 (-3.07%) | 1,553 |
10 May 2019 | INR | 41.5 | 43 | 40.5 | 42.3 | 42.3 | +0.8 (+1.93%) | 5,024 |
9 May 2019 | INR | 39.8 | 41.5 | 39.8 | 41.5 | 41.5 | +1.95 (+4.93%) | 17,555 |
8 May 2019 | INR | 40 | 41.4 | 37.85 | 39.55 | 39.55 | -0.25 (-0.63%) | 43,039 |
7 May 2019 | INR | 39.9 | 42.3 | 38.5 | 39.8 | 39.8 | -0.7 (-1.73%) | 20,477 |
6 May 2019 | INR | 40 | 42.4 | 38.55 | 40.5 | 40.5 | -0.05 (-0.12%) | 8,143 |
3 May 2019 | INR | 44.65 | 44.7 | 40.5 | 40.55 | 40.55 | -2.05 (-4.81%) | 41,925 |
2 May 2019 | INR | 39.05 | 42.6 | 38.6 | 42.6 | 42.6 | +2 (+4.93%) | 7,849 |
30 Apr 2019 | INR | 42.5 | 42.5 | 40.35 | 40.6 | 40.6 | -1.85 (-4.36%) | 28,166 |