Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | INR | 16.55 | 17.8 | 16.55 | 17.4 | 17.4 | +0.55 (+3.26%) | 669,893 |
15 Jun 2018 | INR | 17.9 | 17.9 | 16.6 | 16.85 | 16.85 | -0.7 (-3.99%) | 301,483 |
14 Jun 2018 | INR | 18.1 | 18.15 | 17.4 | 17.55 | 17.55 | -0.65 (-3.57%) | 274,241 |
13 Jun 2018 | INR | 18.65 | 19 | 18.05 | 18.2 | 18.2 | -0.35 (-1.89%) | 323,741 |
12 Jun 2018 | INR | 18.55 | 19.15 | 17.6 | 18.55 | 18.55 | -0.1 (-0.54%) | 1,015,529 |
11 Jun 2018 | INR | 20.45 | 20.6 | 18.3 | 18.65 | 18.65 | -1.3 (-6.52%) | 1,143,789 |
8 Jun 2018 | INR | 19 | 20.4 | 18.15 | 19.95 | 19.95 | +1.05 (+5.56%) | 4,200,650 |
7 Jun 2018 | INR | 17.35 | 18.9 | 17.35 | 18.9 | 18.9 | +1.7 (+9.88%) | 3,160,933 |
6 Jun 2018 | INR | 16.45 | 17.2 | 15.8 | 17.2 | 17.2 | +0.8 (+4.88%) | 1,742,362 |
5 Jun 2018 | INR | 15.65 | 16.4 | 15.15 | 16.4 | 16.4 | +0.75 (+4.79%) | 829,193 |
4 Jun 2018 | INR | 15.1 | 15.65 | 14.85 | 15.65 | 15.65 | +0.7 (+4.68%) | 901,487 |
1 Jun 2018 | INR | 13.95 | 14.95 | 13.6 | 14.95 | 14.95 | +0.7 (+4.91%) | 1,001,906 |
31 May 2018 | INR | 13.85 | 14.5 | 13.2 | 14.25 | 14.25 | +0.4 (+2.89%) | 1,818,287 |
30 May 2018 | INR | 13.95 | 14.2 | 13.8 | 13.85 | 13.85 | -0.25 (-1.77%) | 250,935 |
29 May 2018 | INR | 14.2 | 14.45 | 14 | 14.1 | 14.1 | -0.15 (-1.05%) | 224,361 |
28 May 2018 | INR | 14.1 | 14.75 | 13.9 | 14.25 | 14.25 | +0.2 (+1.42%) | 332,156 |
25 May 2018 | INR | 14 | 14.2 | 13.95 | 14.05 | 14.05 | +0.05 (+0.36%) | 192,275 |
24 May 2018 | INR | 14.4 | 14.4 | 13.9 | 14 | 14 | -0.05 (-0.36%) | 382,857 |
23 May 2018 | INR | 14.3 | 14.65 | 13.9 | 14.05 | 14.05 | -0.25 (-1.75%) | 254,661 |
22 May 2018 | INR | 14.25 | 14.55 | 13.8 | 14.3 | 14.3 | +0.05 (+0.35%) | 256,160 |
21 May 2018 | INR | 14.7 | 14.9 | 14.2 | 14.25 | 14.25 | -0.65 (-4.36%) | 368,728 |
18 May 2018 | INR | 15.15 | 15.25 | 14.85 | 14.9 | 14.9 | -0.1 (-0.67%) | 469,057 |
17 May 2018 | INR | 14.5 | 15.25 | 14.5 | 15 | 15 | +0.2 (+1.35%) | 376,236 |
16 May 2018 | INR | 15 | 15.2 | 14.6 | 14.8 | 14.8 | -0.15 (-1.00%) | 1,139,873 |
15 May 2018 | INR | 15.2 | 15.35 | 14.8 | 14.95 | 14.95 | -0.45 (-2.92%) | 244,317 |
14 May 2018 | INR | 15.7 | 15.8 | 15.35 | 15.4 | 15.4 | -0.3 (-1.91%) | 276,870 |
11 May 2018 | INR | 15.4 | 15.95 | 14.95 | 15.7 | 15.7 | +0.5 (+3.29%) | 722,990 |
10 May 2018 | INR | 15.5 | 15.7 | 15.05 | 15.2 | 15.2 | -0.2 (-1.30%) | 1,511,832 |
9 May 2018 | INR | 15.45 | 15.7 | 15.15 | 15.4 | 15.4 | -0.1 (-0.65%) | 372,063 |
8 May 2018 | INR | 15.65 | 15.8 | 15.3 | 15.5 | 15.5 | +0.05 (+0.32%) | 418,246 |