Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 6.06 | 6.3 | 5.8 | 6.02 | 6.02 | +0.07 (+1.18%) | 7,320,368 |
11 Jun 2019 | INR | 5.62 | 6.05 | 5.31 | 5.95 | 5.95 | +0.2 (+3.48%) | 13,466,366 |
10 Jun 2019 | INR | 5.56 | 6 | 4.71 | 5.75 | 5.75 | -0.42 (-6.81%) | 16,042,138 |
7 Jun 2019 | INR | 6.6 | 6.67 | 5.96 | 6.17 | 6.17 | -0.41 (-6.23%) | 9,824,732 |
6 Jun 2019 | INR | 7.03 | 7.05 | 6.5 | 6.58 | 6.58 | -0.46 (-6.53%) | 11,104,747 |
4 Jun 2019 | INR | 7.3 | 7.44 | 7 | 7.04 | 7.04 | -0.28 (-3.83%) | 4,839,046 |
3 Jun 2019 | INR | 7.48 | 7.82 | 7.16 | 7.32 | 7.32 | -0.13 (-1.74%) | 7,446,545 |
31 May 2019 | INR | 7.5 | 7.57 | 6.92 | 7.45 | 7.45 | +0.07 (+0.95%) | 8,766,594 |
30 May 2019 | INR | 7.75 | 7.79 | 7.12 | 7.38 | 7.38 | -0.44 (-5.63%) | 6,436,438 |
29 May 2019 | INR | 8.15 | 8.22 | 7.72 | 7.82 | 7.82 | -0.33 (-4.05%) | 7,388,919 |
28 May 2019 | INR | 7.43 | 8.52 | 7.33 | 8.15 | 8.15 | +0.69 (+9.25%) | 13,597,814 |
27 May 2019 | INR | 7.55 | 7.69 | 7.37 | 7.46 | 7.46 | -0.1 (-1.32%) | 4,990,248 |
24 May 2019 | INR | 7.69 | 7.89 | 7.28 | 7.56 | 7.56 | -0.1 (-1.31%) | 10,410,799 |
23 May 2019 | INR | 8.34 | 8.5 | 7.52 | 7.66 | 7.66 | -0.12 (-1.54%) | 21,817,272 |
22 May 2019 | INR | 7.09 | 7.92 | 6.78 | 7.78 | 7.78 | +0.86 (+12.43%) | 13,324,476 |
21 May 2019 | INR | 7.4 | 7.4 | 6.57 | 6.92 | 6.92 | -0.11 (-1.56%) | 11,724,639 |
20 May 2019 | INR | 6.55 | 7.15 | 6.2 | 7.03 | 7.03 | +1.06 (+17.76%) | 13,607,467 |
17 May 2019 | INR | 5.89 | 6.17 | 5.81 | 5.97 | 5.97 | +0.1 (+1.70%) | 6,936,791 |
16 May 2019 | INR | 5.78 | 5.92 | 5.51 | 5.87 | 5.87 | +0.13 (+2.26%) | 6,799,093 |
15 May 2019 | INR | 6.09 | 6.19 | 5.7 | 5.74 | 5.74 | -0.29 (-4.81%) | 6,212,050 |
14 May 2019 | INR | 5.73 | 6.13 | 5.57 | 6.03 | 6.03 | +0.32 (+5.60%) | 7,574,175 |
13 May 2019 | INR | 6.15 | 6.22 | 5.64 | 5.71 | 5.71 | -0.45 (-7.31%) | 7,107,098 |
10 May 2019 | INR | 6.19 | 6.34 | 6.08 | 6.16 | 6.16 | +0.01 (+0.16%) | 6,562,124 |
9 May 2019 | INR | 5.91 | 6.31 | 5.69 | 6.15 | 6.15 | +0.3 (+5.13%) | 13,640,414 |
8 May 2019 | INR | 5.92 | 6.1 | 5.73 | 5.85 | 5.85 | -0.2 (-3.31%) | 8,908,308 |
7 May 2019 | INR | 6.68 | 6.79 | 6.01 | 6.05 | 6.05 | -0.56 (-8.47%) | 12,232,215 |
6 May 2019 | INR | 6.5 | 7.04 | 6.16 | 6.61 | 6.61 | +0.13 (+2.01%) | 20,885,531 |
3 May 2019 | INR | 5.48 | 6.67 | 5.41 | 6.48 | 6.48 | +1.11 (+20.67%) | 25,103,155 |
2 May 2019 | INR | 6.08 | 6.15 | 4.94 | 5.37 | 5.37 | -0.68 (-11.24%) | 32,487,931 |
30 Apr 2019 | INR | 7.19 | 7.19 | 5.84 | 6.05 | 6.05 | -1.34 (-18.13%) | 24,745,916 |