Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 23.9 | 23.9 | 23.05 | 23.25 | 23.25 | -0.75 (-3.13%) | 4,353 |
18 Jun 2018 | INR | 24.95 | 24.95 | 23 | 24 | 24 | +0.35 (+1.48%) | 4,910 |
15 Jun 2018 | INR | 25.75 | 25.75 | 23.3 | 23.65 | 23.65 | -1.85 (-7.25%) | 23,399 |
14 Jun 2018 | INR | 25.5 | 26.8 | 25.05 | 25.5 | 25.5 | -0.5 (-1.92%) | 77,995 |
13 Jun 2018 | INR | 25.45 | 26.05 | 25.4 | 26 | 26 | 0.0 (0.0%) | 3,810 |
12 Jun 2018 | INR | 25.5 | 26.7 | 25.3 | 26 | 26 | +0.8 (+3.17%) | 16,451 |
11 Jun 2018 | INR | 25.5 | 26.6 | 25 | 25.2 | 25.2 | -0.8 (-3.08%) | 4,677 |
8 Jun 2018 | INR | 25.9 | 26 | 24.55 | 26 | 26 | +1.45 (+5.91%) | 13,763 |
7 Jun 2018 | INR | 24.65 | 25.45 | 24.5 | 24.55 | 24.55 | -0.45 (-1.80%) | 4,463 |
6 Jun 2018 | INR | 23.1 | 25.7 | 23.1 | 25 | 25 | +1.05 (+4.38%) | 12,920 |
5 Jun 2018 | INR | 24.3 | 24.3 | 23.55 | 23.95 | 23.95 | -0.45 (-1.84%) | 11,151 |
4 Jun 2018 | INR | 25.25 | 25.25 | 24.25 | 24.4 | 24.4 | -0.6 (-2.40%) | 20,022 |
1 Jun 2018 | INR | 25.1 | 26.1 | 24.05 | 25 | 25 | -0.7 (-2.72%) | 32,842 |
31 May 2018 | INR | 25.7 | 26 | 25.5 | 25.7 | 25.7 | +0.2 (+0.78%) | 5,379 |
30 May 2018 | INR | 26.05 | 26.6 | 25.3 | 25.5 | 25.5 | -1.45 (-5.38%) | 22,312 |
29 May 2018 | INR | 26 | 27.5 | 26 | 26.95 | 26.95 | +0.05 (+0.19%) | 5,372 |
28 May 2018 | INR | 27 | 27.85 | 25.75 | 26.9 | 26.9 | +1.4 (+5.49%) | 5,751 |
25 May 2018 | INR | 26 | 27.85 | 25.05 | 25.5 | 25.5 | -0.5 (-1.92%) | 30,147 |
24 May 2018 | INR | 26 | 26 | 25 | 26 | 26 | +0.7 (+2.77%) | 16,200 |
23 May 2018 | INR | 26 | 27.5 | 25.05 | 25.3 | 25.3 | -0.7 (-2.69%) | 2,071 |
22 May 2018 | INR | 24.05 | 26 | 24.05 | 26 | 26 | +1 (+4%) | 14,601 |
21 May 2018 | INR | 26.45 | 26.45 | 24.95 | 25 | 25 | -1.65 (-6.19%) | 14,056 |
18 May 2018 | INR | 27 | 27.5 | 26.45 | 26.65 | 26.65 | 0.0 (0.0%) | 10,474 |
17 May 2018 | INR | 26 | 26.7 | 26 | 26.65 | 26.65 | +1.15 (+4.51%) | 9,400 |
16 May 2018 | INR | 25.05 | 27 | 24.15 | 25.5 | 25.5 | -0.3 (-1.16%) | 9,076 |
15 May 2018 | INR | 29.7 | 29.7 | 25.75 | 25.8 | 25.8 | +0.55 (+2.18%) | 32,463 |
14 May 2018 | INR | 25.25 | 26 | 24.8 | 25.25 | 25.25 | +0.3 (+1.20%) | 6,782 |
11 May 2018 | INR | 25 | 25.75 | 24.1 | 24.95 | 24.95 | +0.45 (+1.84%) | 11,106 |
10 May 2018 | INR | 25.5 | 25.9 | 24 | 24.5 | 24.5 | -0.55 (-2.20%) | 14,943 |
9 May 2018 | INR | 25.2 | 25.2 | 25 | 25.05 | 25.05 | -0.15 (-0.60%) | 769 |