Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 35.45 | 42.4 | 35.45 | 41.45 | 41.45 | +5.5 (+15.30%) | 1,332,061 |
4 Jun 2020 | INR | 36.2 | 36.95 | 34.55 | 35.95 | 35.95 | -0.25 (-0.69%) | 211,579 |
3 Jun 2020 | INR | 35.5 | 36.6 | 35.5 | 36.2 | 36.2 | +0.75 (+2.12%) | 60,261 |
2 Jun 2020 | INR | 35.1 | 36.4 | 34.2 | 35.45 | 35.45 | -0.05 (-0.14%) | 59,949 |
1 Jun 2020 | INR | 35 | 37.4 | 34.7 | 35.5 | 35.5 | +0.9 (+2.60%) | 134,330 |
29 May 2020 | INR | 33 | 35.4 | 32.6 | 34.6 | 34.6 | +1.45 (+4.37%) | 72,212 |
28 May 2020 | INR | 32 | 34.45 | 31.9 | 33.15 | 33.15 | +1.2 (+3.76%) | 134,564 |
27 May 2020 | INR | 32.5 | 32.65 | 31.7 | 31.95 | 31.95 | -0.7 (-2.14%) | 37,140 |
26 May 2020 | INR | 32.2 | 33.5 | 31.75 | 32.65 | 32.65 | +1 (+3.16%) | 66,328 |
22 May 2020 | INR | 32.15 | 32.9 | 31.25 | 31.65 | 31.65 | -0.45 (-1.40%) | 26,247 |
21 May 2020 | INR | 31.7 | 33.35 | 31.25 | 32.1 | 32.1 | +0.3 (+0.94%) | 36,625 |
20 May 2020 | INR | 31.5 | 32.2 | 31 | 31.8 | 31.8 | +0.6 (+1.92%) | 32,984 |
19 May 2020 | INR | 33.2 | 33.2 | 31 | 31.2 | 31.2 | -1.45 (-4.44%) | 40,131 |
18 May 2020 | INR | 34.25 | 34.85 | 32 | 32.65 | 32.65 | -0.8 (-2.39%) | 32,513 |
15 May 2020 | INR | 33.4 | 33.75 | 32.65 | 33.45 | 33.45 | +1.05 (+3.24%) | 28,034 |
14 May 2020 | INR | 33.5 | 33.5 | 31 | 32.4 | 32.4 | -1.1 (-3.28%) | 37,092 |
13 May 2020 | INR | 34 | 35.5 | 32.65 | 33.5 | 33.5 | +1 (+3.08%) | 189,466 |
12 May 2020 | INR | 32.25 | 33.65 | 32 | 32.5 | 32.5 | -0.5 (-1.52%) | 34,008 |
11 May 2020 | INR | 35.85 | 35.85 | 30.25 | 33 | 33 | -2 (-5.71%) | 128,428 |
8 May 2020 | INR | 35 | 35.45 | 34.9 | 35 | 35 | -0.2 (-0.57%) | 36,461 |
7 May 2020 | INR | 34.25 | 36.5 | 34 | 35.2 | 35.2 | +1.05 (+3.07%) | 57,852 |
6 May 2020 | INR | 34.9 | 35 | 33.55 | 34.15 | 34.15 | -0.35 (-1.01%) | 41,855 |
5 May 2020 | INR | 35.05 | 36.15 | 34.05 | 34.5 | 34.5 | -0.35 (-1.00%) | 37,322 |
4 May 2020 | INR | 36 | 36.4 | 34.4 | 34.85 | 34.85 | -2.2 (-5.94%) | 90,048 |
30 Apr 2020 | INR | 38 | 38.55 | 36.55 | 37.05 | 37.05 | -0.25 (-0.67%) | 88,870 |
29 Apr 2020 | INR | 37.55 | 37.55 | 36.5 | 37.3 | 37.3 | +0.1 (+0.27%) | 46,937 |
28 Apr 2020 | INR | 36.7 | 37.8 | 36.05 | 37.2 | 37.2 | +1.65 (+4.64%) | 74,351 |
27 Apr 2020 | INR | 37.1 | 37.85 | 35.1 | 35.55 | 35.55 | -1.9 (-5.07%) | 121,393 |
24 Apr 2020 | INR | 38.6 | 39.8 | 36.25 | 37.45 | 37.45 | -1.3 (-3.35%) | 92,951 |
23 Apr 2020 | INR | 40.3 | 40.3 | 38.5 | 38.75 | 38.75 | +0.2 (+0.52%) | 53,853 |