Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | INR | 17.75 | 18 | 17.2 | 17.5 | 17.5 | -0.25 (-1.41%) | 107,765 |
15 Jun 2018 | INR | 18 | 18.2 | 17.5 | 17.75 | 17.75 | -0.25 (-1.39%) | 93,210 |
14 Jun 2018 | INR | 18.5 | 18.5 | 17.5 | 18 | 18 | -0.2 (-1.10%) | 213,078 |
13 Jun 2018 | INR | 19.05 | 19.25 | 18 | 18.2 | 18.2 | -0.7 (-3.70%) | 202,396 |
12 Jun 2018 | INR | 18.85 | 19.15 | 18.2 | 18.9 | 18.9 | +0.1 (+0.53%) | 104,363 |
11 Jun 2018 | INR | 20 | 20.15 | 18.65 | 18.8 | 18.8 | -0.9 (-4.57%) | 191,539 |
8 Jun 2018 | INR | 20 | 20.5 | 19.1 | 19.7 | 19.7 | +1.15 (+6.20%) | 1,022,651 |
7 Jun 2018 | INR | 17.75 | 19 | 17.55 | 18.55 | 18.55 | +1.25 (+7.23%) | 188,236 |
6 Jun 2018 | INR | 17.45 | 17.85 | 16.95 | 17.3 | 17.3 | +0.15 (+0.87%) | 145,645 |
5 Jun 2018 | INR | 18.15 | 18.15 | 16.9 | 17.15 | 17.15 | -0.95 (-5.25%) | 144,472 |
4 Jun 2018 | INR | 19.1 | 19.2 | 18 | 18.1 | 18.1 | -0.8 (-4.23%) | 171,673 |
1 Jun 2018 | INR | 19 | 21 | 18.4 | 18.9 | 18.9 | +0.7 (+3.85%) | 648,652 |
31 May 2018 | INR | 19.6 | 19.65 | 17.8 | 18.2 | 18.2 | -1.7 (-8.54%) | 367,303 |
30 May 2018 | INR | 20.3 | 20.95 | 19.35 | 19.9 | 19.9 | -0.35 (-1.73%) | 477,274 |
29 May 2018 | INR | 18.1 | 20.6 | 17.8 | 20.25 | 20.25 | +2.8 (+16.05%) | 1,128,009 |
28 May 2018 | INR | 16.6 | 18.4 | 16.6 | 17.45 | 17.45 | -2.3 (-11.65%) | 1,297,535 |
25 May 2018 | INR | 23 | 23.2 | 19.75 | 19.75 | 19.75 | -4.9 (-19.88%) | 1,263,145 |
24 May 2018 | INR | 23.9 | 25.6 | 23.4 | 24.65 | 24.65 | +1.05 (+4.45%) | 140,370 |
23 May 2018 | INR | 23.4 | 23.9 | 23.4 | 23.6 | 23.6 | -0.05 (-0.21%) | 33,372 |
22 May 2018 | INR | 23.55 | 24.1 | 23.2 | 23.65 | 23.65 | 0.0 (0.0%) | 49,751 |
21 May 2018 | INR | 24.75 | 25.75 | 23.5 | 23.65 | 23.65 | -1.05 (-4.25%) | 85,549 |
18 May 2018 | INR | 23.4 | 25.8 | 23.4 | 24.7 | 24.7 | +1.05 (+4.44%) | 133,269 |
17 May 2018 | INR | 23.5 | 23.95 | 23.15 | 23.65 | 23.65 | -0.05 (-0.21%) | 61,440 |
16 May 2018 | INR | 24.2 | 24.2 | 23.5 | 23.7 | 23.7 | -0.4 (-1.66%) | 34,335 |
15 May 2018 | INR | 24.45 | 24.95 | 24 | 24.1 | 24.1 | -0.15 (-0.62%) | 67,841 |
14 May 2018 | INR | 24.5 | 24.8 | 24 | 24.25 | 24.25 | -0.45 (-1.82%) | 39,429 |
11 May 2018 | INR | 25.05 | 25.4 | 24.6 | 24.7 | 24.7 | -0.25 (-1.00%) | 63,675 |
10 May 2018 | INR | 25.3 | 25.65 | 24.85 | 24.95 | 24.95 | -0.55 (-2.16%) | 46,157 |
9 May 2018 | INR | 25.6 | 25.9 | 25.3 | 25.5 | 25.5 | +0.35 (+1.39%) | 60,964 |
8 May 2018 | INR | 25.05 | 25.3 | 24.85 | 25.15 | 25.15 | +0.05 (+0.20%) | 35,391 |