Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | INR | 41 | 41 | 41 | 41 | 16.4 | +0.65 (+1.61%) | 4,000 |
27 May 2019 | INR | 40.35 | 40.35 | 40.35 | 40.35 | 16.14 | 0.0 (0.0%) | 0 |
24 May 2019 | INR | 40.5 | 40.6 | 40 | 40.35 | 16.14 | -1.05 (-2.54%) | 12,000 |
23 May 2019 | INR | 41.4 | 41.4 | 41.4 | 41.4 | 16.56 | 0.0 (0.0%) | 0 |
22 May 2019 | INR | 39.15 | 41.7 | 39.15 | 41.4 | 16.56 | -2.1 (-4.83%) | 32,000 |
21 May 2019 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 17.4 | 0.0 (0.0%) | 0 |
20 May 2019 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 17.4 | 0.0 (0.0%) | 0 |
17 May 2019 | INR | 39.15 | 43.5 | 39.15 | 43.5 | 17.4 | 0.0 (0.0%) | 8,000 |
16 May 2019 | INR | 43.5 | 43.5 | 43.5 | 43.5 | 17.4 | 0.0 (0.0%) | 0 |
15 May 2019 | INR | 42 | 43.5 | 42 | 43.5 | 17.4 | +2 (+4.82%) | 60,000 |
14 May 2019 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 16.6 | 0.0 (0.0%) | 0 |
13 May 2019 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 16.6 | 0.0 (0.0%) | 0 |
10 May 2019 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 16.6 | 0.0 (0.0%) | 0 |
9 May 2019 | INR | 40 | 41.5 | 40 | 41.5 | 16.6 | -0.45 (-1.07%) | 28,000 |
8 May 2019 | INR | 42 | 42 | 41.5 | 41.95 | 16.78 | +0.45 (+1.08%) | 40,000 |
7 May 2019 | INR | 41 | 41.5 | 41 | 41.5 | 16.6 | +1.5 (+3.75%) | 48,000 |
6 May 2019 | INR | 40 | 40 | 40 | 40 | 16 | 0.0 (0.0%) | 0 |
3 May 2019 | INR | 40 | 40 | 40 | 40 | 16 | 0.0 (0.0%) | 0 |
2 May 2019 | INR | 40 | 40 | 40 | 40 | 16 | 0.0 (0.0%) | 0 |
30 Apr 2019 | INR | 40 | 40 | 40 | 40 | 16 | +1.85 (+4.85%) | 24,000 |
26 Apr 2019 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 15.26 | 0.0 (0.0%) | 0 |
25 Apr 2019 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 15.26 | 0.0 (0.0%) | 0 |
24 Apr 2019 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 15.26 | 0.0 (0.0%) | 0 |
23 Apr 2019 | INR | 38.15 | 38.15 | 38.15 | 38.15 | 15.26 | 0.0 (0.0%) | 0 |
22 Apr 2019 | INR | 38 | 38.5 | 37.9 | 38.15 | 15.26 | +0.75 (+2.01%) | 56,000 |
18 Apr 2019 | INR | 36 | 37.4 | 36 | 37.4 | 14.96 | +1 (+2.75%) | 48,000 |
16 Apr 2019 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 14.56 | 0.0 (0.0%) | 0 |
15 Apr 2019 | INR | 35.5 | 36.4 | 35.5 | 36.4 | 14.56 | +0.6 (+1.68%) | 12,000 |
12 Apr 2019 | INR | 35 | 36.7 | 35 | 35.8 | 14.32 | +4.8 (+15.48%) | 24,000 |
11 Apr 2019 | INR | 29 | 31 | 29 | 31 | 12.4 | +4.4 (+16.54%) | 12,000 |