Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 26.65 | 27.75 | 26.65 | 27.2 | 27.2 | +0.45 (+1.68%) | 1,395 |
11 Jun 2019 | INR | 28 | 28 | 26.65 | 26.75 | 26.75 | -0.55 (-2.01%) | 4,259 |
10 Jun 2019 | INR | 28 | 28 | 27 | 27.3 | 27.3 | -0.6 (-2.15%) | 2,835 |
7 Jun 2019 | INR | 28 | 28 | 27.55 | 27.9 | 27.9 | -0.2 (-0.71%) | 550 |
6 Jun 2019 | INR | 28.25 | 28.25 | 27.05 | 28.1 | 28.1 | +0.6 (+2.18%) | 802 |
4 Jun 2019 | INR | 27.45 | 27.95 | 27.05 | 27.5 | 27.5 | +0.05 (+0.18%) | 3,268 |
3 Jun 2019 | INR | 28.35 | 28.35 | 25 | 27.45 | 27.45 | -0.95 (-3.35%) | 3,935 |
31 May 2019 | INR | 28 | 28.45 | 27.85 | 28.4 | 28.4 | +0.4 (+1.43%) | 1,460 |
30 May 2019 | INR | 29.8 | 29.8 | 27.95 | 28 | 28 | -0.8 (-2.78%) | 5,029 |
29 May 2019 | INR | 29 | 29.05 | 28.5 | 28.8 | 28.8 | -0.25 (-0.86%) | 2,522 |
28 May 2019 | INR | 28.8 | 30 | 28.65 | 29.05 | 29.05 | +0.3 (+1.04%) | 8,460 |
27 May 2019 | INR | 28.65 | 29.35 | 28.3 | 28.75 | 28.75 | +0.1 (+0.35%) | 1,720 |
24 May 2019 | INR | 28.9 | 28.9 | 27.55 | 28.65 | 28.65 | +0.35 (+1.24%) | 3,289 |
23 May 2019 | INR | 29.45 | 29.45 | 28 | 28.3 | 28.3 | -0.3 (-1.05%) | 1,500 |
22 May 2019 | INR | 28.25 | 28.85 | 27.8 | 28.6 | 28.6 | +0.6 (+2.14%) | 1,800 |
21 May 2019 | INR | 28.4 | 28.9 | 27.6 | 28 | 28 | +0.1 (+0.36%) | 1,691 |
20 May 2019 | INR | 28.3 | 28.95 | 27 | 27.9 | 27.9 | -0.35 (-1.24%) | 6,380 |
17 May 2019 | INR | 28 | 28.5 | 27.5 | 28.25 | 28.25 | -0.05 (-0.18%) | 1,210 |
16 May 2019 | INR | 28.5 | 28.5 | 27.8 | 28.3 | 28.3 | -0.15 (-0.53%) | 2,880 |
15 May 2019 | INR | 28.5 | 29.45 | 28.2 | 28.45 | 28.45 | -0.3 (-1.04%) | 1,072 |
14 May 2019 | INR | 29.7 | 29.7 | 28.7 | 28.75 | 28.75 | +0.1 (+0.35%) | 557 |
13 May 2019 | INR | 28.65 | 28.65 | 27.5 | 28.65 | 28.65 | -0.1 (-0.35%) | 467 |
10 May 2019 | INR | 28.2 | 28.85 | 28 | 28.75 | 28.75 | +0.7 (+2.50%) | 571 |
9 May 2019 | INR | 28.5 | 28.5 | 27.75 | 28.05 | 28.05 | +0.2 (+0.72%) | 703 |
8 May 2019 | INR | 28 | 29.5 | 27.5 | 27.85 | 27.85 | -0.65 (-2.28%) | 2,694 |
7 May 2019 | INR | 30 | 30 | 28.3 | 28.5 | 28.5 | 0.0 (0.0%) | 1,060 |
6 May 2019 | INR | 29.35 | 29.35 | 27.5 | 28.5 | 28.5 | 0.0 (0.0%) | 780 |
3 May 2019 | INR | 28.6 | 28.6 | 28.2 | 28.5 | 28.5 | +0.4 (+1.42%) | 664 |
2 May 2019 | INR | 29.9 | 29.9 | 27.6 | 28.1 | 28.1 | +0.2 (+0.72%) | 4,351 |
30 Apr 2019 | INR | 27 | 28.9 | 24 | 27.9 | 27.9 | -0.55 (-1.93%) | 7,626 |