Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | INR | 41.75 | 41.75 | 40.65 | 40.95 | 40.95 | -1.05 (-2.50%) | 27,325 |
10 Jun 2019 | INR | 42.05 | 42.9 | 41.05 | 42 | 42 | -0.1 (-0.24%) | 6,033 |
7 Jun 2019 | INR | 42.4 | 42.45 | 41.5 | 42.1 | 42.1 | +0.05 (+0.12%) | 7,097 |
6 Jun 2019 | INR | 41.35 | 42.95 | 41.35 | 42.05 | 42.05 | +0.45 (+1.08%) | 7,686 |
4 Jun 2019 | INR | 42.3 | 43 | 41.35 | 41.6 | 41.6 | -0.4 (-0.95%) | 5,109 |
3 Jun 2019 | INR | 41.5 | 42.8 | 41.4 | 42 | 42 | -0.8 (-1.87%) | 16,672 |
31 May 2019 | INR | 42.65 | 43.5 | 42.1 | 42.8 | 42.8 | -0.25 (-0.58%) | 8,938 |
30 May 2019 | INR | 43 | 43.9 | 42.15 | 43.05 | 43.05 | +0.05 (+0.12%) | 15,731 |
29 May 2019 | INR | 42.9 | 43.45 | 42.2 | 43 | 43 | 0.0 (0.0%) | 10,796 |
28 May 2019 | INR | 41.95 | 43.8 | 41.95 | 43 | 43 | +0.8 (+1.90%) | 16,836 |
27 May 2019 | INR | 42.55 | 43 | 41.75 | 42.2 | 42.2 | -0.3 (-0.71%) | 16,593 |
24 May 2019 | INR | 40 | 42.75 | 40 | 42.5 | 42.5 | +2.5 (+6.25%) | 31,845 |
23 May 2019 | INR | 39.6 | 41.25 | 39.6 | 40 | 40 | -0.25 (-0.62%) | 29,322 |
22 May 2019 | INR | 40.1 | 40.5 | 40.1 | 40.25 | 40.25 | -0.3 (-0.74%) | 10,297 |
21 May 2019 | INR | 40.8 | 41.05 | 40.2 | 40.55 | 40.55 | -0.95 (-2.29%) | 71,714 |
20 May 2019 | INR | 41.95 | 42.95 | 41.35 | 41.5 | 41.5 | +0.65 (+1.59%) | 72,078 |
17 May 2019 | INR | 41.9 | 42 | 40.5 | 40.85 | 40.85 | -1.1 (-2.62%) | 17,401 |
16 May 2019 | INR | 42.1 | 42.6 | 41.75 | 41.95 | 41.95 | -0.25 (-0.59%) | 13,603 |
15 May 2019 | INR | 42.9 | 43.1 | 42 | 42.2 | 42.2 | -0.45 (-1.06%) | 10,735 |
14 May 2019 | INR | 43.7 | 44.2 | 42.5 | 42.65 | 42.65 | -1.35 (-3.07%) | 24,026 |
13 May 2019 | INR | 45 | 45.05 | 42.9 | 44 | 44 | -1 (-2.22%) | 24,167 |
10 May 2019 | INR | 45.25 | 45.25 | 44.75 | 45 | 45 | +0.1 (+0.22%) | 12,683 |
9 May 2019 | INR | 44.8 | 45.2 | 44.5 | 44.9 | 44.9 | -0.1 (-0.22%) | 20,307 |
8 May 2019 | INR | 44.9 | 45.2 | 44.55 | 45 | 45 | 0.0 (0.0%) | 20,783 |
7 May 2019 | INR | 45.15 | 45.25 | 44.1 | 45 | 45 | 0.0 (0.0%) | 30,340 |
6 May 2019 | INR | 44.75 | 45.6 | 44.2 | 45 | 45 | -0.05 (-0.11%) | 14,265 |
3 May 2019 | INR | 44.2 | 45.25 | 44.2 | 45.05 | 45.05 | +1.05 (+2.39%) | 28,106 |
2 May 2019 | INR | 43.95 | 44.15 | 43.05 | 44 | 44 | 0.0 (0.0%) | 22,067 |
30 Apr 2019 | INR | 45.45 | 45.45 | 43.45 | 44 | 44 | -1 (-2.22%) | 29,011 |
26 Apr 2019 | INR | 45.05 | 45.3 | 44.05 | 45 | 45 | -1.4 (-3.02%) | 73,370 |