Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 1,415.05 | 1,430 | 1,371 | 1,375.55 | 1,375.55 | +10.3 (+0.75%) | 266 |
4 Jun 2020 | INR | 1,391 | 1,391 | 1,356.55 | 1,365.25 | 1,365.25 | -32.4 (-2.32%) | 51 |
3 Jun 2020 | INR | 1,385 | 1,403.6 | 1,366 | 1,397.65 | 1,397.65 | +17.5 (+1.27%) | 348 |
2 Jun 2020 | INR | 1,395.2 | 1,398.8 | 1,369 | 1,380.15 | 1,380.15 | -19.7 (-1.41%) | 156 |
1 Jun 2020 | INR | 1,464.15 | 1,495.4 | 1,385 | 1,399.85 | 1,399.85 | -37.3 (-2.60%) | 532 |
29 May 2020 | INR | 1,400 | 1,494 | 1,400 | 1,437.15 | 1,437.15 | +57.25 (+4.15%) | 728 |
28 May 2020 | INR | 1,325 | 1,385 | 1,325 | 1,379.9 | 1,379.9 | +69.45 (+5.30%) | 1,375 |
27 May 2020 | INR | 1,290 | 1,317 | 1,290 | 1,310.45 | 1,310.45 | +20.5 (+1.59%) | 64 |
26 May 2020 | INR | 1,300 | 1,320 | 1,279 | 1,289.95 | 1,289.95 | +11.95 (+0.94%) | 107 |
22 May 2020 | INR | 1,281 | 1,301.5 | 1,266 | 1,278 | 1,278 | +5.4 (+0.42%) | 3,248 |
21 May 2020 | INR | 1,284.95 | 1,285.1 | 1,272.1 | 1,272.6 | 1,272.6 | -8.35 (-0.65%) | 310 |
20 May 2020 | INR | 1,275.25 | 1,284.7 | 1,275 | 1,280.95 | 1,280.95 | +28.85 (+2.30%) | 760 |
19 May 2020 | INR | 1,302.3 | 1,302.3 | 1,240.05 | 1,252.1 | 1,252.1 | -27.65 (-2.16%) | 8,916 |
18 May 2020 | INR | 1,325 | 1,348.05 | 1,272.45 | 1,279.75 | 1,279.75 | -39.3 (-2.98%) | 1,428 |
15 May 2020 | INR | 1,297.1 | 1,325 | 1,258.55 | 1,319.05 | 1,319.05 | +27.7 (+2.15%) | 125 |
14 May 2020 | INR | 1,296.9 | 1,305 | 1,279 | 1,291.35 | 1,291.35 | -7.3 (-0.56%) | 163 |
13 May 2020 | INR | 1,300 | 1,325 | 1,271.05 | 1,298.65 | 1,298.65 | +23.65 (+1.85%) | 1,882 |
12 May 2020 | INR | 1,263.1 | 1,285.15 | 1,263 | 1,275 | 1,275 | +5 (+0.39%) | 1,144 |
11 May 2020 | INR | 1,272 | 1,272 | 1,263.25 | 1,270 | 1,270 | +7 (+0.55%) | 922 |
8 May 2020 | INR | 1,260 | 1,268.85 | 1,260 | 1,263 | 1,263 | -7.9 (-0.62%) | 2,446 |
7 May 2020 | INR | 1,270.7 | 1,270.9 | 1,270.7 | 1,270.9 | 1,270.9 | +2.85 (+0.22%) | 3 |
6 May 2020 | INR | 1,286.85 | 1,293.75 | 1,268.05 | 1,268.05 | 1,268.05 | -6.95 (-0.55%) | 995 |
5 May 2020 | INR | 1,281.95 | 1,294.7 | 1,267.15 | 1,275 | 1,275 | +5.95 (+0.47%) | 912 |
4 May 2020 | INR | 1,260 | 1,283.45 | 1,236 | 1,269.05 | 1,269.05 | -19.4 (-1.51%) | 3,397 |
30 Apr 2020 | INR | 1,294.1 | 1,294.1 | 1,265.1 | 1,288.45 | 1,288.45 | +6.35 (+0.50%) | 150 |
29 Apr 2020 | INR | 1,291 | 1,389.75 | 1,272.6 | 1,282.1 | 1,282.1 | -0.25 (-0.02%) | 1,124 |
28 Apr 2020 | INR | 1,245 | 1,290.95 | 1,245 | 1,282.35 | 1,282.35 | +43 (+3.47%) | 172 |
27 Apr 2020 | INR | 1,229.6 | 1,248 | 1,216.65 | 1,239.35 | 1,239.35 | +19.35 (+1.59%) | 4,651 |
24 Apr 2020 | INR | 1,250 | 1,280 | 1,220 | 1,220 | 1,220 | -6.3 (-0.51%) | 757 |
23 Apr 2020 | INR | 1,230 | 1,247.85 | 1,217.8 | 1,226.3 | 1,226.3 | +7.45 (+0.61%) | 509 |