Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 28.6 | 29.2 | 28 | 29.15 | 2.915 | +0.85 (+3.00%) | 64,000 |
11 Jun 2019 | INR | 27.95 | 28.5 | 27.95 | 28.3 | 2.83 | +0.55 (+1.98%) | 100,000 |
10 Jun 2019 | INR | 28.3 | 28.3 | 27 | 27.75 | 2.775 | -0.3 (-1.07%) | 96,000 |
7 Jun 2019 | INR | 27.75 | 28.75 | 27.75 | 28.05 | 2.805 | -0.35 (-1.23%) | 128,000 |
6 Jun 2019 | INR | 27.7 | 28.85 | 27.7 | 28.4 | 2.84 | +1 (+3.65%) | 72,000 |
4 Jun 2019 | INR | 26.15 | 28.5 | 26 | 27.4 | 2.74 | +1.35 (+5.18%) | 240,000 |
3 Jun 2019 | INR | 26.1 | 27.25 | 26 | 26.05 | 2.605 | +0.05 (+0.19%) | 136,000 |
30 May 2019 | INR | 26.3 | 26.3 | 25.5 | 26 | 2.6 | -1.95 (-6.98%) | 24,000 |
28 May 2019 | INR | 27.25 | 28.35 | 27 | 27.95 | 2.795 | -0.55 (-1.93%) | 48,000 |
24 May 2019 | INR | 28.3 | 28.5 | 27 | 28.5 | 2.85 | +0.5 (+1.79%) | 48,000 |
23 May 2019 | INR | 27.5 | 28.15 | 27.5 | 28 | 2.8 | -0.25 (-0.88%) | 40,000 |
22 May 2019 | INR | 27.25 | 28.45 | 27 | 28.25 | 2.825 | -1.7 (-5.68%) | 44,000 |
21 May 2019 | INR | 28 | 29.95 | 28 | 29.95 | 2.995 | +1.85 (+6.58%) | 8,000 |
20 May 2019 | INR | 26.95 | 29.5 | 26.95 | 28.1 | 2.81 | +0.6 (+2.18%) | 168,000 |
17 May 2019 | INR | 25.55 | 27.5 | 25.55 | 27.5 | 2.75 | +1.5 (+5.77%) | 172,000 |
16 May 2019 | INR | 27 | 27 | 26 | 26 | 2.6 | -1.05 (-3.88%) | 8,000 |
15 May 2019 | INR | 29.4 | 29.4 | 27 | 27.05 | 2.705 | -2.85 (-9.53%) | 44,000 |
14 May 2019 | INR | 27 | 29.9 | 27 | 29.9 | 2.99 | +2.35 (+8.53%) | 24,000 |
13 May 2019 | INR | 28 | 29 | 27.1 | 27.55 | 2.755 | -1.9 (-6.45%) | 20,000 |
10 May 2019 | INR | 26.7 | 30.4 | 26.7 | 29.45 | 2.945 | +3.35 (+12.84%) | 164,000 |
6 May 2019 | INR | 26.05 | 27.65 | 26 | 26.1 | 2.61 | -1.55 (-5.61%) | 28,000 |
3 May 2019 | INR | 25.5 | 27.75 | 25.5 | 27.65 | 2.765 | +1.65 (+6.35%) | 32,000 |
26 Apr 2019 | INR | 26 | 26 | 26 | 26 | 2.6 | -1.5 (-5.45%) | 4,000 |
25 Apr 2019 | INR | 25.5 | 27.5 | 25.5 | 27.5 | 2.75 | +0.5 (+1.85%) | 32,000 |
23 Apr 2019 | INR | 27 | 27 | 27 | 27 | 2.7 | +0.65 (+2.47%) | 28,000 |
22 Apr 2019 | INR | 26.95 | 27 | 26.35 | 26.35 | 2.635 | -0.65 (-2.41%) | 124,000 |
18 Apr 2019 | INR | 26 | 27 | 26 | 27 | 2.7 | -0.5 (-1.82%) | 124,000 |
16 Apr 2019 | INR | 26 | 27.5 | 26 | 27.5 | 2.75 | +0.5 (+1.85%) | 408,000 |
15 Apr 2019 | INR | 24.5 | 27 | 24.5 | 27 | 2.7 | +1.65 (+6.51%) | 744,000 |
12 Apr 2019 | INR | 24.5 | 25.45 | 24.05 | 25.35 | 2.535 | +1.35 (+5.63%) | 48,000 |