Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | INR | 38.4 | 38.4 | 37.05 | 38.05 | 38.05 | +1.45 (+3.96%) | 13,335 |
31 May 2019 | INR | 35 | 36.6 | 34.95 | 36.6 | 36.6 | +1.7 (+4.87%) | 3,597 |
30 May 2019 | INR | 34.9 | 34.9 | 34.9 | 34.9 | 34.9 | +1.65 (+4.96%) | 3,577 |
29 May 2019 | INR | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | +1.55 (+4.89%) | 1,923 |
28 May 2019 | INR | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | +1.5 (+4.97%) | 704 |
27 May 2019 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | +1.4 (+4.86%) | 703 |
24 May 2019 | INR | 28.4 | 28.8 | 27 | 28.8 | 28.8 | +1.35 (+4.92%) | 17,237 |
23 May 2019 | INR | 29.4 | 29.4 | 27.2 | 27.45 | 27.45 | -1.15 (-4.02%) | 27,386 |
22 May 2019 | INR | 28.4 | 28.65 | 26.4 | 28.6 | 28.6 | +1.3 (+4.76%) | 22,390 |
21 May 2019 | INR | 27.9 | 28.9 | 26.4 | 27.3 | 27.3 | -0.45 (-1.62%) | 30,750 |
20 May 2019 | INR | 30.65 | 30.65 | 27.75 | 27.75 | 27.75 | -1.45 (-4.97%) | 42,738 |
17 May 2019 | INR | 31.75 | 31.75 | 29 | 29.2 | 29.2 | -1.3 (-4.26%) | 18,144 |
16 May 2019 | INR | 32.2 | 32.2 | 30 | 30.5 | 30.5 | -0.2 (-0.65%) | 1,193 |
15 May 2019 | INR | 32.65 | 32.65 | 30.4 | 30.7 | 30.7 | -0.65 (-2.07%) | 2,181 |
14 May 2019 | INR | 32.95 | 32.95 | 31.35 | 31.35 | 31.35 | -1.6 (-4.86%) | 11,112 |
13 May 2019 | INR | 33.35 | 35.6 | 32.95 | 32.95 | 32.95 | -1.7 (-4.91%) | 6,915 |
10 May 2019 | INR | 36.5 | 36.5 | 34 | 34.65 | 34.65 | -0.25 (-0.72%) | 4,200 |
9 May 2019 | INR | 36 | 37.5 | 34.9 | 34.9 | 34.9 | -1.8 (-4.90%) | 7,532 |
8 May 2019 | INR | 39.75 | 39.75 | 36.7 | 36.7 | 36.7 | -1.9 (-4.92%) | 17,955 |
7 May 2019 | INR | 39.3 | 40.6 | 38.55 | 38.6 | 38.6 | -0.9 (-2.28%) | 19,884 |
6 May 2019 | INR | 40.1 | 40.1 | 38.7 | 39.5 | 39.5 | -0.55 (-1.37%) | 11,642 |
3 May 2019 | INR | 39 | 40.85 | 39 | 40.05 | 40.05 | +0.9 (+2.30%) | 85,938 |
2 May 2019 | INR | 38.35 | 39.55 | 36.85 | 39.15 | 39.15 | +1.45 (+3.85%) | 40,208 |
30 Apr 2019 | INR | 40 | 40 | 37.55 | 37.7 | 37.7 | -1.2 (-3.08%) | 15,012 |
26 Apr 2019 | INR | 38.45 | 39.9 | 37.25 | 38.9 | 38.9 | +0.7 (+1.83%) | 16,199 |
25 Apr 2019 | INR | 36.6 | 38.4 | 35.65 | 38.2 | 38.2 | +1.3 (+3.52%) | 12,023 |
24 Apr 2019 | INR | 36.3 | 37.7 | 36 | 36.9 | 36.9 | +0.6 (+1.65%) | 1,751 |
23 Apr 2019 | INR | 37.15 | 37.55 | 35.55 | 36.3 | 36.3 | -0.4 (-1.09%) | 1,917 |
22 Apr 2019 | INR | 38 | 38.25 | 36.2 | 36.7 | 36.7 | -0.25 (-0.68%) | 2,890 |
18 Apr 2019 | INR | 37.1 | 38.05 | 35.95 | 36.95 | 36.95 | -0.1 (-0.27%) | 16,490 |