Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2018 | INR | 22.8 | 22.8 | 22.15 | 22.35 | 22.35 | -0.5 (-2.19%) | 42,311 |
15 Jun 2018 | INR | 23.8 | 23.8 | 22.65 | 22.85 | 22.85 | -0.25 (-1.08%) | 31,624 |
14 Jun 2018 | INR | 23.4 | 23.4 | 22.6 | 23.1 | 23.1 | +0.15 (+0.65%) | 23,877 |
13 Jun 2018 | INR | 23.6 | 23.6 | 22.6 | 22.95 | 22.95 | -0.2 (-0.86%) | 45,819 |
12 Jun 2018 | INR | 23.4 | 23.7 | 23 | 23.15 | 23.15 | +0.15 (+0.65%) | 47,235 |
11 Jun 2018 | INR | 22.5 | 23.5 | 22.5 | 23 | 23 | +0.45 (+2.00%) | 61,270 |
8 Jun 2018 | INR | 22.1 | 22.9 | 21.9 | 22.55 | 22.55 | +0.4 (+1.81%) | 48,652 |
7 Jun 2018 | INR | 21.8 | 22.3 | 21.75 | 22.15 | 22.15 | +0.5 (+2.31%) | 81,993 |
6 Jun 2018 | INR | 21.5 | 21.7 | 20 | 21.65 | 21.65 | +0.8 (+3.84%) | 101,488 |
5 Jun 2018 | INR | 22.4 | 22.4 | 20.1 | 20.85 | 20.85 | -1.2 (-5.44%) | 112,542 |
4 Jun 2018 | INR | 24.5 | 24.5 | 21.9 | 22.05 | 22.05 | -1.4 (-5.97%) | 219,166 |
1 Jun 2018 | INR | 24.75 | 24.75 | 23.2 | 23.45 | 23.45 | -0.55 (-2.29%) | 74,119 |
31 May 2018 | INR | 24.7 | 25.15 | 23.85 | 24 | 24 | -0.85 (-3.42%) | 61,176 |
30 May 2018 | INR | 24.9 | 25.9 | 24.6 | 24.85 | 24.85 | -0.05 (-0.20%) | 77,582 |
29 May 2018 | INR | 25.5 | 26.05 | 24.3 | 24.9 | 24.9 | +0.05 (+0.20%) | 214,886 |
28 May 2018 | INR | 23.75 | 25.3 | 23.75 | 24.85 | 24.85 | +1.2 (+5.07%) | 119,404 |
25 May 2018 | INR | 23.5 | 23.9 | 22.75 | 23.65 | 23.65 | -0.05 (-0.21%) | 67,959 |
24 May 2018 | INR | 24 | 24.4 | 23.25 | 23.7 | 23.7 | -0.35 (-1.46%) | 121,940 |
23 May 2018 | INR | 23.5 | 24.35 | 23.2 | 24.05 | 24.05 | +0.2 (+0.84%) | 33,212 |
22 May 2018 | INR | 23.5 | 24.1 | 23.15 | 23.85 | 23.85 | +0.15 (+0.63%) | 78,063 |
21 May 2018 | INR | 23.6 | 24.45 | 23.5 | 23.7 | 23.7 | -0.4 (-1.66%) | 44,538 |
18 May 2018 | INR | 25.1 | 25.15 | 24 | 24.1 | 24.1 | -0.85 (-3.41%) | 63,421 |
17 May 2018 | INR | 24.7 | 25.3 | 24 | 24.95 | 24.95 | +0.6 (+2.46%) | 101,114 |
16 May 2018 | INR | 25.1 | 25.45 | 23.8 | 24.35 | 24.35 | -0.75 (-2.99%) | 301,447 |
15 May 2018 | INR | 26.15 | 26.65 | 24.85 | 25.1 | 25.1 | -0.95 (-3.65%) | 132,006 |
14 May 2018 | INR | 27.5 | 27.5 | 25.8 | 26.05 | 26.05 | -0.75 (-2.80%) | 138,006 |
11 May 2018 | INR | 27 | 27.4 | 26.7 | 26.8 | 26.8 | -0.15 (-0.56%) | 59,339 |
10 May 2018 | INR | 27.7 | 28 | 26.5 | 26.95 | 26.95 | -0.4 (-1.46%) | 117,678 |
9 May 2018 | INR | 27.5 | 27.8 | 26.95 | 27.35 | 27.35 | -0.15 (-0.55%) | 102,612 |
8 May 2018 | INR | 27.95 | 28.3 | 27.4 | 27.5 | 27.5 | -0.45 (-1.61%) | 91,165 |