Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 21.95 | 22.2 | 21.55 | 21.9 | 21.9 | -0.25 (-1.13%) | 31,939 |
11 Jun 2019 | INR | 24.4 | 24.75 | 21.8 | 22.15 | 22.15 | -2.8 (-11.22%) | 78,851 |
10 Jun 2019 | INR | 26 | 26 | 24.7 | 24.95 | 24.95 | -0.95 (-3.67%) | 17,499 |
7 Jun 2019 | INR | 25.45 | 26.2 | 25.4 | 25.9 | 25.9 | -0.05 (-0.19%) | 14,877 |
6 Jun 2019 | INR | 27.8 | 27.8 | 25.5 | 25.95 | 25.95 | -1.8 (-6.49%) | 18,684 |
4 Jun 2019 | INR | 28.05 | 28.4 | 27.5 | 27.75 | 27.75 | -0.4 (-1.42%) | 5,207 |
3 Jun 2019 | INR | 28.2 | 28.4 | 27.75 | 28.15 | 28.15 | -0.05 (-0.18%) | 9,827 |
31 May 2019 | INR | 28.5 | 28.9 | 28 | 28.2 | 28.2 | +0.25 (+0.89%) | 23,366 |
30 May 2019 | INR | 28 | 28.15 | 27.4 | 27.95 | 27.95 | +0.3 (+1.08%) | 11,577 |
29 May 2019 | INR | 27.35 | 27.95 | 27.2 | 27.65 | 27.65 | +0.3 (+1.10%) | 18,698 |
28 May 2019 | INR | 27.85 | 28.2 | 27.1 | 27.35 | 27.35 | -0.25 (-0.91%) | 9,525 |
27 May 2019 | INR | 27.35 | 28.4 | 26.9 | 27.6 | 27.6 | +0.55 (+2.03%) | 41,504 |
24 May 2019 | INR | 26.1 | 27.25 | 25.85 | 27.05 | 27.05 | +0.65 (+2.46%) | 28,524 |
23 May 2019 | INR | 26.65 | 27.05 | 25.9 | 26.4 | 26.4 | +0.3 (+1.15%) | 29,133 |
22 May 2019 | INR | 26.15 | 26.45 | 25.9 | 26.1 | 26.1 | +0.05 (+0.19%) | 17,619 |
21 May 2019 | INR | 26.4 | 26.5 | 25.7 | 26.05 | 26.05 | -0.1 (-0.38%) | 15,038 |
20 May 2019 | INR | 25 | 26.45 | 24.5 | 26.15 | 26.15 | +1.75 (+7.17%) | 46,313 |
17 May 2019 | INR | 23.15 | 25 | 22.9 | 24.4 | 24.4 | +1.75 (+7.73%) | 28,057 |
16 May 2019 | INR | 22.9 | 23.1 | 22.4 | 22.65 | 22.65 | -0.7 (-3.00%) | 12,430 |
15 May 2019 | INR | 24 | 24.5 | 22.65 | 23.35 | 23.35 | -0.2 (-0.85%) | 23,121 |
14 May 2019 | INR | 23.25 | 23.9 | 22.45 | 23.55 | 23.55 | -0.15 (-0.63%) | 13,995 |
13 May 2019 | INR | 25 | 25.15 | 23.35 | 23.7 | 23.7 | -1.45 (-5.77%) | 37,001 |
10 May 2019 | INR | 26.3 | 26.4 | 25.05 | 25.15 | 25.15 | -0.85 (-3.27%) | 17,263 |
9 May 2019 | INR | 25.9 | 26.55 | 25.8 | 26 | 26 | -0.15 (-0.57%) | 21,664 |
8 May 2019 | INR | 27.35 | 27.75 | 26 | 26.15 | 26.15 | -1.1 (-4.04%) | 28,669 |
7 May 2019 | INR | 27.4 | 27.8 | 27.1 | 27.25 | 27.25 | -0.35 (-1.27%) | 8,263 |
6 May 2019 | INR | 28.9 | 28.9 | 27.35 | 27.6 | 27.6 | -0.65 (-2.30%) | 28,446 |
3 May 2019 | INR | 28.2 | 28.7 | 27.85 | 28.25 | 28.25 | -0.5 (-1.74%) | 15,519 |
2 May 2019 | INR | 28.7 | 28.85 | 28.2 | 28.75 | 28.75 | 0.0 (0.0%) | 7,712 |
30 Apr 2019 | INR | 29.5 | 29.8 | 27.65 | 28.75 | 28.75 | -0.95 (-3.20%) | 28,846 |