Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | INR | 15.95 | 16.2 | 15.75 | 16 | 16 | +0.5 (+3.23%) | 6,170 |
28 Jun 2018 | INR | 15.3 | 15.95 | 15.25 | 15.5 | 15.5 | +0.2 (+1.31%) | 8,622 |
27 Jun 2018 | INR | 16.95 | 16.95 | 15.2 | 15.3 | 15.3 | -1.25 (-7.55%) | 9,946 |
26 Jun 2018 | INR | 17 | 17 | 16.4 | 16.55 | 16.55 | -0.25 (-1.49%) | 4,967 |
25 Jun 2018 | INR | 17.45 | 17.5 | 16.55 | 16.8 | 16.8 | -0.65 (-3.72%) | 4,621 |
22 Jun 2018 | INR | 17.1 | 17.5 | 16.9 | 17.45 | 17.45 | +0.05 (+0.29%) | 6,579 |
21 Jun 2018 | INR | 17.65 | 18 | 17.25 | 17.4 | 17.4 | -0.2 (-1.14%) | 12,430 |
20 Jun 2018 | INR | 17.05 | 17.75 | 17.05 | 17.6 | 17.6 | +0.25 (+1.44%) | 9,702 |
19 Jun 2018 | INR | 17.85 | 18 | 17.3 | 17.35 | 17.35 | -0.85 (-4.67%) | 10,704 |
18 Jun 2018 | INR | 18.8 | 18.8 | 17.8 | 18.2 | 18.2 | -0.55 (-2.93%) | 11,357 |
15 Jun 2018 | INR | 18.9 | 19.2 | 17.8 | 18.75 | 18.75 | +0.3 (+1.63%) | 32,957 |
14 Jun 2018 | INR | 20 | 20 | 18.25 | 18.45 | 18.45 | -0.65 (-3.40%) | 59,495 |
13 Jun 2018 | INR | 17.45 | 19.1 | 17.45 | 19.1 | 19.1 | +3.15 (+19.75%) | 206,569 |
12 Jun 2018 | INR | 15.25 | 16.75 | 15 | 15.95 | 15.95 | +0.25 (+1.59%) | 9,035 |
11 Jun 2018 | INR | 15.55 | 16.7 | 15.3 | 15.7 | 15.7 | +0.35 (+2.28%) | 12,810 |
8 Jun 2018 | INR | 15.25 | 15.75 | 15 | 15.35 | 15.35 | +0.2 (+1.32%) | 16,126 |
7 Jun 2018 | INR | 16 | 16.2 | 14.85 | 15.15 | 15.15 | +0.15 (+1%) | 15,169 |
6 Jun 2018 | INR | 13.3 | 15.2 | 13.25 | 15 | 15 | +1 (+7.14%) | 19,471 |
5 Jun 2018 | INR | 14.1 | 15.1 | 14 | 14 | 14 | -0.8 (-5.41%) | 7,695 |
4 Jun 2018 | INR | 16.1 | 16.1 | 14.8 | 14.8 | 14.8 | -1.6 (-9.76%) | 19,800 |
1 Jun 2018 | INR | 17.9 | 18.15 | 16.2 | 16.4 | 16.4 | -0.1 (-0.61%) | 64,701 |
31 May 2018 | INR | 15.85 | 16.5 | 15.85 | 16.5 | 16.5 | +1.5 (+10%) | 14,342 |
30 May 2018 | INR | 15 | 15 | 15 | 15 | 15 | -0.25 (-1.64%) | 5,500 |
29 May 2018 | INR | 15 | 15.25 | 15 | 15.25 | 15.25 | -0.2 (-1.29%) | 3,662 |
28 May 2018 | INR | 15.25 | 16.05 | 14.75 | 15.45 | 15.45 | +0.2 (+1.31%) | 10,948 |
25 May 2018 | INR | 15 | 15.5 | 15 | 15.25 | 15.25 | -0.25 (-1.61%) | 6,670 |
24 May 2018 | INR | 14.55 | 15.5 | 14.55 | 15.5 | 15.5 | +0.55 (+3.68%) | 7,531 |
23 May 2018 | INR | 14.95 | 16.05 | 14.7 | 14.95 | 14.95 | +0.35 (+2.40%) | 15,932 |
22 May 2018 | INR | 14.6 | 14.95 | 14.6 | 14.6 | 14.6 | -0.35 (-2.34%) | 1,040 |
21 May 2018 | INR | 14.55 | 15.25 | 14.5 | 14.95 | 14.95 | +0.15 (+1.01%) | 5,024 |