Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | INR | 50.95 | 51.2 | 48.2 | 48.65 | 48.65 | -2.2 (-4.33%) | 83,807 |
15 Jun 2018 | INR | 51 | 51 | 48.75 | 50.85 | 50.85 | +0.25 (+0.49%) | 115,920 |
14 Jun 2018 | INR | 50 | 51.5 | 48.8 | 50.6 | 50.6 | +1 (+2.02%) | 33,192 |
13 Jun 2018 | INR | 52 | 52 | 49.25 | 49.6 | 49.6 | -1.8 (-3.50%) | 43,947 |
12 Jun 2018 | INR | 52 | 52 | 50.4 | 51.4 | 51.4 | -0.1 (-0.19%) | 42,435 |
11 Jun 2018 | INR | 50.4 | 52 | 49.95 | 51.5 | 51.5 | +1.95 (+3.94%) | 193,816 |
8 Jun 2018 | INR | 49.4 | 49.9 | 49 | 49.55 | 49.55 | +0.55 (+1.12%) | 38,775 |
7 Jun 2018 | INR | 48.05 | 49.75 | 48.05 | 49 | 49 | +0.9 (+1.87%) | 129,105 |
6 Jun 2018 | INR | 48.1 | 48.45 | 47.25 | 48.1 | 48.1 | +0.15 (+0.31%) | 55,461 |
5 Jun 2018 | INR | 48.3 | 50.4 | 47.1 | 47.95 | 47.95 | -0.85 (-1.74%) | 244,072 |
4 Jun 2018 | INR | 48.55 | 49.5 | 47.8 | 48.8 | 48.8 | -0.2 (-0.41%) | 124,884 |
1 Jun 2018 | INR | 48.5 | 49.3 | 47.2 | 49 | 49 | +0.15 (+0.31%) | 78,143 |
31 May 2018 | INR | 49.45 | 49.45 | 48.1 | 48.85 | 48.85 | -0.3 (-0.61%) | 40,368 |
30 May 2018 | INR | 48.95 | 49.4 | 48.3 | 49.15 | 49.15 | +0.2 (+0.41%) | 33,877 |
29 May 2018 | INR | 48.4 | 49.2 | 48.05 | 48.95 | 48.95 | +0.9 (+1.87%) | 66,876 |
28 May 2018 | INR | 46.75 | 48.95 | 46 | 48.05 | 48.05 | +2.45 (+5.37%) | 122,094 |
25 May 2018 | INR | 45.5 | 46.1 | 45.05 | 45.6 | 45.6 | +0.4 (+0.88%) | 102,446 |
24 May 2018 | INR | 45.4 | 45.4 | 44.3 | 45.2 | 45.2 | +0.6 (+1.35%) | 26,002 |
23 May 2018 | INR | 45 | 45.9 | 44.5 | 44.6 | 44.6 | -0.45 (-1.00%) | 39,523 |
22 May 2018 | INR | 46.5 | 46.7 | 44.5 | 45.05 | 45.05 | -1 (-2.17%) | 131,419 |
21 May 2018 | INR | 48.85 | 49 | 45.2 | 46.05 | 46.05 | -2.55 (-5.25%) | 87,025 |
18 May 2018 | INR | 50.8 | 50.8 | 48.05 | 48.6 | 48.6 | -1.6 (-3.19%) | 48,164 |
17 May 2018 | INR | 49.95 | 51.6 | 48.7 | 50.2 | 50.2 | +1.55 (+3.19%) | 85,362 |
16 May 2018 | INR | 48.5 | 50.8 | 46 | 48.65 | 48.65 | -0.6 (-1.22%) | 128,049 |
15 May 2018 | INR | 50 | 51 | 48.5 | 49.25 | 49.25 | -0.15 (-0.30%) | 57,727 |
14 May 2018 | INR | 51.45 | 51.45 | 48.6 | 49.4 | 49.4 | -0.6 (-1.20%) | 57,527 |
11 May 2018 | INR | 50.9 | 51.95 | 49.25 | 50 | 50 | -1.35 (-2.63%) | 110,165 |
10 May 2018 | INR | 54.2 | 54.9 | 51 | 51.35 | 51.35 | -2.6 (-4.82%) | 143,266 |
9 May 2018 | INR | 53.35 | 55.65 | 53.2 | 53.95 | 53.95 | +0.35 (+0.65%) | 128,483 |
8 May 2018 | INR | 54.4 | 55.45 | 53.5 | 53.6 | 53.6 | -0.3 (-0.56%) | 59,602 |