Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | INR | 33 | 34.9 | 33 | 33.15 | 33.15 | -0.05 (-0.15%) | 421 |
10 Jun 2019 | INR | 36.7 | 36.7 | 33 | 33.2 | 33.2 | -1.1 (-3.21%) | 1,298 |
7 Jun 2019 | INR | 34.8 | 34.95 | 34 | 34.3 | 34.3 | -0.45 (-1.29%) | 3,286 |
6 Jun 2019 | INR | 35.95 | 35.95 | 34.25 | 34.75 | 34.75 | +0.25 (+0.72%) | 539 |
4 Jun 2019 | INR | 36.35 | 36.35 | 34.4 | 34.5 | 34.5 | +0.2 (+0.58%) | 1,670 |
3 Jun 2019 | INR | 36.9 | 36.9 | 34.25 | 34.3 | 34.3 | -0.6 (-1.72%) | 3,079 |
31 May 2019 | INR | 36 | 36 | 34.7 | 34.9 | 34.9 | -0.25 (-0.71%) | 1,196 |
30 May 2019 | INR | 34.6 | 36.85 | 34.6 | 35.15 | 35.15 | -0.4 (-1.13%) | 849 |
29 May 2019 | INR | 39.95 | 40 | 35.2 | 35.55 | 35.55 | -3 (-7.78%) | 15,637 |
28 May 2019 | INR | 40.45 | 41 | 38.05 | 38.55 | 38.55 | -1.9 (-4.70%) | 3,347 |
27 May 2019 | INR | 38.85 | 42.45 | 38.85 | 40.45 | 40.45 | +1.6 (+4.12%) | 5,860 |
24 May 2019 | INR | 34.55 | 38.85 | 34.55 | 38.85 | 38.85 | +3.5 (+9.90%) | 8,362 |
23 May 2019 | INR | 38 | 38 | 34.1 | 35.35 | 35.35 | +0.4 (+1.14%) | 2,833 |
22 May 2019 | INR | 35 | 35.45 | 34.9 | 34.95 | 34.95 | +0.2 (+0.58%) | 349 |
21 May 2019 | INR | 36 | 37.25 | 34.7 | 34.75 | 34.75 | -1.2 (-3.34%) | 2,364 |
20 May 2019 | INR | 37 | 37 | 35 | 35.95 | 35.95 | +1.2 (+3.45%) | 2,154 |
17 May 2019 | INR | 37 | 37 | 34.05 | 34.75 | 34.75 | +0.55 (+1.61%) | 2,408 |
16 May 2019 | INR | 34.25 | 35 | 34.05 | 34.2 | 34.2 | -0.95 (-2.70%) | 502 |
15 May 2019 | INR | 34.6 | 35.95 | 34.6 | 35.15 | 35.15 | +0.1 (+0.29%) | 745 |
14 May 2019 | INR | 37.65 | 37.65 | 35 | 35.05 | 35.05 | -0.95 (-2.64%) | 2,004 |
13 May 2019 | INR | 37 | 37 | 36 | 36 | 36 | +0.15 (+0.42%) | 2,641 |
10 May 2019 | INR | 37.8 | 37.8 | 35.2 | 35.85 | 35.85 | -1.85 (-4.91%) | 1,982 |
9 May 2019 | INR | 36 | 38.25 | 36 | 37.7 | 37.7 | +1.7 (+4.72%) | 1,168 |
8 May 2019 | INR | 36.55 | 36.85 | 36 | 36 | 36 | -0.55 (-1.50%) | 915 |
7 May 2019 | INR | 37.15 | 37.2 | 34.45 | 36.55 | 36.55 | -0.25 (-0.68%) | 2,853 |
6 May 2019 | INR | 36.85 | 36.85 | 36 | 36.8 | 36.8 | 0.0 (0.0%) | 504 |
3 May 2019 | INR | 37.95 | 38 | 36.05 | 36.8 | 36.8 | +0.35 (+0.96%) | 1,678 |
2 May 2019 | INR | 39.45 | 39.45 | 36.05 | 36.45 | 36.45 | -0.55 (-1.49%) | 1,753 |
30 Apr 2019 | INR | 37 | 37.55 | 35.5 | 37 | 37 | -0.95 (-2.50%) | 2,558 |
26 Apr 2019 | INR | 37.25 | 38.4 | 36.55 | 37.95 | 37.95 | -0.05 (-0.13%) | 2,699 |