Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | INR | 68 | 70.3 | 67.35 | 69.1 | 69.1 | +1.05 (+1.54%) | 462,549 |
20 Jun 2018 | INR | 67.6 | 68.9 | 67.6 | 68.05 | 68.05 | 0.0 (0.0%) | 256,380 |
19 Jun 2018 | INR | 67.2 | 68.45 | 66.25 | 68.05 | 68.05 | +0.85 (+1.26%) | 351,019 |
18 Jun 2018 | INR | 67.55 | 69.2 | 65.25 | 67.2 | 67.2 | +0.2 (+0.30%) | 248,171 |
15 Jun 2018 | INR | 70 | 71.95 | 66.05 | 67 | 67 | -1.45 (-2.12%) | 1,251,227 |
14 Jun 2018 | INR | 63.75 | 69.6 | 62.6 | 68.45 | 68.45 | +4.4 (+6.87%) | 1,312,492 |
13 Jun 2018 | INR | 60.35 | 65.5 | 60.25 | 64.05 | 64.05 | +3.9 (+6.48%) | 1,141,532 |
12 Jun 2018 | INR | 61 | 61.25 | 59.4 | 60.15 | 60.15 | -0.3 (-0.50%) | 112,780 |
11 Jun 2018 | INR | 60.5 | 61.05 | 60.15 | 60.45 | 60.45 | +0.2 (+0.33%) | 144,251 |
8 Jun 2018 | INR | 60.6 | 61 | 59.55 | 60.25 | 60.25 | +0.2 (+0.33%) | 219,638 |
7 Jun 2018 | INR | 60 | 61.2 | 59.6 | 60.05 | 60.05 | +0.3 (+0.50%) | 277,128 |
6 Jun 2018 | INR | 58 | 60.2 | 58 | 59.75 | 59.75 | +0.9 (+1.53%) | 174,439 |
5 Jun 2018 | INR | 61.15 | 61.85 | 57.45 | 58.85 | 58.85 | -2.15 (-3.52%) | 360,576 |
4 Jun 2018 | INR | 62.25 | 63.2 | 60.2 | 61 | 61 | -1.4 (-2.24%) | 251,990 |
1 Jun 2018 | INR | 60.8 | 64.9 | 60.6 | 62.4 | 62.4 | +1.65 (+2.72%) | 832,688 |
31 May 2018 | INR | 60 | 62.9 | 59.6 | 60.75 | 60.75 | +2.6 (+4.47%) | 1,039,258 |
30 May 2018 | INR | 57.45 | 58.8 | 56.85 | 58.15 | 58.15 | +0.35 (+0.61%) | 168,643 |
29 May 2018 | INR | 56.5 | 59.75 | 56 | 57.8 | 57.8 | +1.15 (+2.03%) | 335,713 |
28 May 2018 | INR | 54.5 | 57.8 | 54 | 56.65 | 56.65 | +2.65 (+4.91%) | 303,612 |
25 May 2018 | INR | 53.6 | 54.6 | 53.5 | 54 | 54 | +0.25 (+0.47%) | 247,947 |
24 May 2018 | INR | 54.1 | 54.6 | 53.4 | 53.75 | 53.75 | -0.3 (-0.56%) | 148,824 |
23 May 2018 | INR | 54.9 | 54.95 | 53.6 | 54.05 | 54.05 | -0.35 (-0.64%) | 148,952 |
22 May 2018 | INR | 54.85 | 55.45 | 53.6 | 54.4 | 54.4 | +0.4 (+0.74%) | 311,506 |
21 May 2018 | INR | 54.3 | 55.8 | 53.8 | 54 | 54 | -1.05 (-1.91%) | 214,223 |
18 May 2018 | INR | 56.5 | 58.9 | 54.2 | 55.05 | 55.05 | -1.7 (-3.00%) | 497,850 |
17 May 2018 | INR | 54.1 | 58.35 | 53.5 | 56.75 | 56.75 | +2.5 (+4.61%) | 724,939 |
16 May 2018 | INR | 56.55 | 56.55 | 53.8 | 54.25 | 54.25 | -2.3 (-4.07%) | 475,295 |
15 May 2018 | INR | 58.55 | 58.95 | 56.4 | 56.55 | 56.55 | -1.3 (-2.25%) | 340,910 |
14 May 2018 | INR | 60 | 60 | 57.1 | 57.85 | 57.85 | -1.3 (-2.20%) | 361,707 |
11 May 2018 | INR | 60.8 | 61.05 | 58.8 | 59.15 | 59.15 | -1.85 (-3.03%) | 511,018 |