Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 34.25 | 34.4 | 33.4 | 33.45 | 33.45 | -0.4 (-1.18%) | 91,436 |
27 Aug 2020 | INR | 34.25 | 34.3 | 33.8 | 33.85 | 33.85 | -0.15 (-0.44%) | 60,074 |
26 Aug 2020 | INR | 34.4 | 34.4 | 33.9 | 34 | 34 | +0.1 (+0.29%) | 56,464 |
25 Aug 2020 | INR | 34.4 | 34.4 | 33.75 | 33.9 | 33.9 | -0.35 (-1.02%) | 111,956 |
24 Aug 2020 | INR | 34.5 | 34.85 | 34.1 | 34.25 | 34.25 | -0.25 (-0.72%) | 214,412 |
21 Aug 2020 | INR | 34.75 | 35.2 | 34.35 | 34.5 | 34.5 | +0.1 (+0.29%) | 175,411 |
20 Aug 2020 | INR | 33.5 | 34.8 | 33.25 | 34.4 | 34.4 | +0.75 (+2.23%) | 384,744 |
19 Aug 2020 | INR | 33.35 | 34.15 | 33 | 33.65 | 33.65 | +0.7 (+2.12%) | 402,456 |
18 Aug 2020 | INR | 33.15 | 33.5 | 32.9 | 32.95 | 32.95 | 0.0 (0.0%) | 219,534 |
17 Aug 2020 | INR | 33.1 | 33.75 | 32.7 | 32.95 | 32.95 | -0.4 (-1.20%) | 234,323 |
14 Aug 2020 | INR | 33.15 | 34.1 | 33 | 33.35 | 33.35 | +0.2 (+0.60%) | 287,389 |
13 Aug 2020 | INR | 34.2 | 34.2 | 32.95 | 33.15 | 33.15 | -0.55 (-1.63%) | 124,755 |
12 Aug 2020 | INR | 33.9 | 34.35 | 33.6 | 33.7 | 33.7 | -0.25 (-0.74%) | 150,074 |
11 Aug 2020 | INR | 34.85 | 35 | 33.7 | 33.95 | 33.95 | -0.5 (-1.45%) | 220,521 |
10 Aug 2020 | INR | 34.95 | 35.2 | 34.3 | 34.45 | 34.45 | -0.1 (-0.29%) | 196,157 |
7 Aug 2020 | INR | 35.35 | 35.35 | 34.5 | 34.55 | 34.55 | -0.25 (-0.72%) | 87,720 |
6 Aug 2020 | INR | 35.25 | 36.5 | 34.7 | 34.8 | 34.8 | +0.05 (+0.14%) | 243,973 |
5 Aug 2020 | INR | 35.4 | 35.4 | 34.35 | 34.75 | 34.75 | -1.75 (-4.79%) | 206,983 |
4 Aug 2020 | INR | 37 | 37.05 | 36.2 | 36.5 | 36.5 | +0.35 (+0.97%) | 76,891 |
3 Aug 2020 | INR | 36 | 37.6 | 36 | 36.15 | 36.15 | -0.3 (-0.82%) | 97,869 |
31 Jul 2020 | INR | 36.6 | 37.5 | 36.2 | 36.45 | 36.45 | -0.8 (-2.15%) | 61,136 |
30 Jul 2020 | INR | 38.25 | 38.45 | 36.75 | 37.25 | 37.25 | -0.9 (-2.36%) | 80,931 |
29 Jul 2020 | INR | 36.9 | 39 | 36.3 | 38.15 | 38.15 | +1.25 (+3.39%) | 552,279 |
28 Jul 2020 | INR | 36.25 | 37.8 | 35.8 | 36.9 | 36.9 | +0.65 (+1.79%) | 223,988 |
27 Jul 2020 | INR | 37 | 37.4 | 36.05 | 36.25 | 36.25 | +0.5 (+1.40%) | 225,170 |
24 Jul 2020 | INR | 36.6 | 36.6 | 35.4 | 35.75 | 35.75 | -0.85 (-2.32%) | 107,728 |
23 Jul 2020 | INR | 36.1 | 37.75 | 36.1 | 36.6 | 36.6 | -0.25 (-0.68%) | 184,165 |
22 Jul 2020 | INR | 39.9 | 39.9 | 35.7 | 36.85 | 36.85 | -0.9 (-2.38%) | 482,678 |
21 Jul 2020 | INR | 35.15 | 40.75 | 35.1 | 37.75 | 37.75 | +2.75 (+7.86%) | 483,304 |
20 Jul 2020 | INR | 35 | 35.3 | 34.7 | 35 | 35 | +0.2 (+0.57%) | 75,276 |