Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 34.6 | 34.8 | 33.8 | 34 | 34 | -0.65 (-1.88%) | 600,423 |
18 Jun 2018 | INR | 34.55 | 34.8 | 34.1 | 34.65 | 34.65 | +0.05 (+0.14%) | 404,706 |
15 Jun 2018 | INR | 35.1 | 35.15 | 33.65 | 34.6 | 34.6 | -0.25 (-0.72%) | 991,692 |
14 Jun 2018 | INR | 35.1 | 35.4 | 34.45 | 34.85 | 34.85 | -1 (-2.79%) | 630,650 |
13 Jun 2018 | INR | 36.5 | 36.65 | 35.7 | 35.85 | 35.85 | -0.4 (-1.10%) | 659,987 |
12 Jun 2018 | INR | 36 | 36.65 | 35.45 | 36.25 | 36.25 | +0.25 (+0.69%) | 722,169 |
11 Jun 2018 | INR | 35.65 | 36.75 | 35.55 | 36 | 36 | +0.45 (+1.27%) | 892,178 |
8 Jun 2018 | INR | 35.3 | 35.7 | 34.8 | 35.55 | 35.55 | +0.25 (+0.71%) | 599,908 |
7 Jun 2018 | INR | 34.2 | 35.65 | 34.15 | 35.3 | 35.3 | +1.2 (+3.52%) | 1,278,990 |
6 Jun 2018 | INR | 34 | 34.3 | 33.25 | 34.1 | 34.1 | +0.8 (+2.40%) | 778,700 |
5 Jun 2018 | INR | 34 | 34.3 | 32.6 | 33.3 | 33.3 | -0.85 (-2.49%) | 1,218,372 |
4 Jun 2018 | INR | 35.4 | 35.55 | 33.9 | 34.15 | 34.15 | -1.05 (-2.98%) | 716,653 |
1 Jun 2018 | INR | 36.1 | 36.1 | 34.4 | 35.2 | 35.2 | -1.15 (-3.16%) | 1,126,086 |
31 May 2018 | INR | 37.55 | 37.8 | 35.55 | 36.35 | 36.35 | +0.45 (+1.25%) | 1,776,828 |
30 May 2018 | INR | 35.5 | 36.5 | 35.4 | 35.9 | 35.9 | +0.2 (+0.56%) | 884,905 |
29 May 2018 | INR | 36 | 36.7 | 35.45 | 35.7 | 35.7 | -0.25 (-0.70%) | 727,410 |
28 May 2018 | INR | 35 | 36.5 | 34.85 | 35.95 | 35.95 | +1.25 (+3.60%) | 1,512,007 |
25 May 2018 | INR | 33.15 | 35.1 | 33.1 | 34.7 | 34.7 | +1.55 (+4.68%) | 1,410,042 |
24 May 2018 | INR | 33.6 | 34 | 32.65 | 33.15 | 33.15 | -0.45 (-1.34%) | 1,196,129 |
23 May 2018 | INR | 33.5 | 34.35 | 33.25 | 33.6 | 33.6 | 0.0 (0.0%) | 1,018,456 |
22 May 2018 | INR | 33.4 | 35 | 32.9 | 33.6 | 33.6 | +0.2 (+0.60%) | 1,738,722 |
21 May 2018 | INR | 33.8 | 34.7 | 32.8 | 33.4 | 33.4 | -0.4 (-1.18%) | 1,681,725 |
18 May 2018 | INR | 36 | 37.05 | 33.5 | 33.8 | 33.8 | -1.8 (-5.06%) | 2,669,830 |
17 May 2018 | INR | 33.3 | 37.15 | 33.3 | 35.6 | 35.6 | +2.25 (+6.75%) | 3,216,658 |
16 May 2018 | INR | 33 | 33.7 | 32.45 | 33.35 | 33.35 | -0.15 (-0.45%) | 922,940 |
15 May 2018 | INR | 33.25 | 34.6 | 32.5 | 33.5 | 33.5 | -0.2 (-0.59%) | 1,360,894 |
14 May 2018 | INR | 35.25 | 35.8 | 33.1 | 33.7 | 33.7 | -2.05 (-5.73%) | 2,526,379 |
11 May 2018 | INR | 36 | 36.5 | 35.5 | 35.75 | 35.75 | -0.4 (-1.11%) | 742,587 |
10 May 2018 | INR | 37.35 | 37.75 | 36.05 | 36.15 | 36.15 | -1.45 (-3.86%) | 831,074 |
9 May 2018 | INR | 38.3 | 38.65 | 37.3 | 37.6 | 37.6 | -1 (-2.59%) | 549,661 |