Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | INR | 39.5 | 39.5 | 36.5 | 38.5 | 38.5 | +0.5 (+1.32%) | 24,000 |
29 May 2019 | INR | 39 | 39.45 | 38 | 38 | 38 | +0.5 (+1.33%) | 22,000 |
28 May 2019 | INR | 38.75 | 41.45 | 36.6 | 37.5 | 37.5 | +0.35 (+0.94%) | 42,000 |
27 May 2019 | INR | 40.95 | 40.95 | 35.5 | 37.15 | 37.15 | -2.85 (-7.13%) | 48,000 |
24 May 2019 | INR | 40.7 | 40.7 | 38.6 | 40 | 40 | -0.4 (-0.99%) | 22,000 |
23 May 2019 | INR | 40.85 | 40.85 | 39 | 40.4 | 40.4 | +0.3 (+0.75%) | 22,000 |
22 May 2019 | INR | 40.9 | 40.95 | 39.85 | 40.1 | 40.1 | -1.1 (-2.67%) | 26,000 |
21 May 2019 | INR | 42.35 | 42.35 | 40 | 41.2 | 41.2 | -0.75 (-1.79%) | 26,000 |
20 May 2019 | INR | 42.65 | 42.65 | 41.5 | 41.95 | 41.95 | +1.1 (+2.69%) | 24,000 |
17 May 2019 | INR | 42.45 | 42.45 | 38.75 | 40.85 | 40.85 | -0.65 (-1.57%) | 42,000 |
16 May 2019 | INR | 42.4 | 42.4 | 39.2 | 41.5 | 41.5 | -0.2 (-0.48%) | 42,000 |
15 May 2019 | INR | 42 | 44.5 | 40.4 | 41.7 | 41.7 | 0.0 (0.0%) | 54,000 |
14 May 2019 | INR | 42 | 42.1 | 40 | 41.7 | 41.7 | -0.15 (-0.36%) | 28,000 |
13 May 2019 | INR | 43.85 | 43.85 | 40 | 41.85 | 41.85 | -0.35 (-0.83%) | 32,000 |
10 May 2019 | INR | 40.5 | 44.8 | 40 | 42.2 | 42.2 | +3.2 (+8.21%) | 50,000 |
9 May 2019 | INR | 39.9 | 39.9 | 38.05 | 39 | 39 | -0.9 (-2.26%) | 22,000 |
8 May 2019 | INR | 40.25 | 40.25 | 38.55 | 39.9 | 39.9 | -0.6 (-1.48%) | 22,000 |
7 May 2019 | INR | 40.8 | 40.9 | 40.35 | 40.5 | 40.5 | +0.2 (+0.50%) | 22,000 |
6 May 2019 | INR | 41.25 | 41.3 | 39 | 40.3 | 40.3 | -0.55 (-1.35%) | 30,000 |
3 May 2019 | INR | 40.5 | 40.95 | 39.75 | 40.85 | 40.85 | +0.2 (+0.49%) | 38,000 |
2 May 2019 | INR | 40 | 40.85 | 40 | 40.65 | 40.65 | +0.75 (+1.88%) | 32,000 |
30 Apr 2019 | INR | 41.25 | 41.4 | 38.55 | 39.9 | 39.9 | -0.15 (-0.37%) | 28,000 |
26 Apr 2019 | INR | 35.15 | 40.25 | 35.05 | 40.05 | 40.05 | +3 (+8.10%) | 50,000 |
25 Apr 2019 | INR | 38.85 | 38.85 | 35.25 | 37.05 | 37.05 | -1.15 (-3.01%) | 34,000 |
24 Apr 2019 | INR | 38.25 | 38.45 | 36 | 38.2 | 38.2 | -0.5 (-1.29%) | 22,000 |
23 Apr 2019 | INR | 37.05 | 38.7 | 36.35 | 38.7 | 38.7 | -0.3 (-0.77%) | 24,000 |
22 Apr 2019 | INR | 35.75 | 39.05 | 35.6 | 39 | 39 | +1 (+2.63%) | 26,000 |
18 Apr 2019 | INR | 39.6 | 39.6 | 36.25 | 38 | 38 | 0.0 (0.0%) | 22,000 |
16 Apr 2019 | INR | 38.5 | 38.5 | 35.75 | 38 | 38 | +0.5 (+1.33%) | 28,000 |
15 Apr 2019 | INR | 37.9 | 37.9 | 35 | 37.5 | 37.5 | +1.15 (+3.16%) | 22,000 |