Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2019 | INR | 15.4 | 15.4 | 13.95 | 14.3 | 14.3 | -1.1 (-7.14%) | 63,816 |
4 Jun 2019 | INR | 17.35 | 17.45 | 15.35 | 15.4 | 15.4 | -1.65 (-9.68%) | 193,913 |
3 Jun 2019 | INR | 16.1 | 17.3 | 14.85 | 17.05 | 17.05 | +2.6 (+17.99%) | 693,563 |
31 May 2019 | INR | 12.65 | 14.45 | 12.65 | 14.45 | 14.45 | +2.4 (+19.92%) | 37,864 |
30 May 2019 | INR | 11.95 | 12.6 | 11.55 | 12.05 | 12.05 | -0.2 (-1.63%) | 8,824 |
29 May 2019 | INR | 12.35 | 12.9 | 11.85 | 12.25 | 12.25 | +0.05 (+0.41%) | 5,673 |
28 May 2019 | INR | 12.35 | 12.35 | 11.55 | 12.2 | 12.2 | +0.45 (+3.83%) | 3,085 |
27 May 2019 | INR | 11.65 | 12.45 | 11.1 | 11.75 | 11.75 | 0.0 (0.0%) | 17,557 |
24 May 2019 | INR | 11.2 | 12.25 | 10.6 | 11.75 | 11.75 | +0.65 (+5.86%) | 15,145 |
23 May 2019 | INR | 11.5 | 11.95 | 11 | 11.1 | 11.1 | +0.05 (+0.45%) | 6,347 |
22 May 2019 | INR | 11.6 | 11.6 | 10.6 | 11.05 | 11.05 | -0.55 (-4.74%) | 18,392 |
21 May 2019 | INR | 12.15 | 12.15 | 11.4 | 11.6 | 11.6 | -0.25 (-2.11%) | 23,936 |
20 May 2019 | INR | 11.7 | 12.35 | 11.6 | 11.85 | 11.85 | +0.55 (+4.87%) | 18,577 |
17 May 2019 | INR | 11.55 | 11.75 | 11.25 | 11.3 | 11.3 | -0.15 (-1.31%) | 4,113 |
16 May 2019 | INR | 11.8 | 11.8 | 11.3 | 11.45 | 11.45 | -0.5 (-4.18%) | 2,032 |
15 May 2019 | INR | 11.65 | 12.15 | 11.5 | 11.95 | 11.95 | +0.55 (+4.82%) | 13,935 |
14 May 2019 | INR | 11.3 | 11.95 | 10.75 | 11.4 | 11.4 | -0.2 (-1.72%) | 14,212 |
13 May 2019 | INR | 12.45 | 13 | 11.3 | 11.6 | 11.6 | -1 (-7.94%) | 16,196 |
10 May 2019 | INR | 12.7 | 12.8 | 12.35 | 12.6 | 12.6 | +0.1 (+0.80%) | 7,751 |
9 May 2019 | INR | 12.65 | 13.15 | 12.5 | 12.5 | 12.5 | -0.2 (-1.57%) | 7,725 |
8 May 2019 | INR | 13.15 | 13.35 | 12.4 | 12.7 | 12.7 | -0.3 (-2.31%) | 3,636 |
7 May 2019 | INR | 13.15 | 13.3 | 12.95 | 13 | 13 | -0.1 (-0.76%) | 2,826 |
6 May 2019 | INR | 13.3 | 13.4 | 13 | 13.1 | 13.1 | -0.15 (-1.13%) | 2,045 |
3 May 2019 | INR | 13.35 | 13.45 | 12.75 | 13.25 | 13.25 | +0.2 (+1.53%) | 10,792 |
2 May 2019 | INR | 13.1 | 13.7 | 13 | 13.05 | 13.05 | +0.15 (+1.16%) | 5,045 |
30 Apr 2019 | INR | 13.25 | 13.25 | 12.75 | 12.9 | 12.9 | -0.45 (-3.37%) | 2,742 |
26 Apr 2019 | INR | 13.95 | 13.95 | 12.65 | 13.35 | 13.35 | -0.3 (-2.20%) | 13,473 |
25 Apr 2019 | INR | 13.35 | 14 | 13.15 | 13.65 | 13.65 | +0.15 (+1.11%) | 6,231 |
24 Apr 2019 | INR | 13.65 | 13.7 | 13.45 | 13.5 | 13.5 | +0.05 (+0.37%) | 234 |
23 Apr 2019 | INR | 13.9 | 13.9 | 13.35 | 13.45 | 13.45 | 0.0 (0.0%) | 9,296 |