Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 28.75 | 28.75 | 26.65 | 27 | 2.7 | -1 (-3.57%) | 2,829 |
27 Aug 2020 | INR | 27 | 28.75 | 26.1 | 28 | 2.8 | +0.6 (+2.19%) | 12,907 |
26 Aug 2020 | INR | 25.4 | 27.4 | 25.4 | 27.4 | 2.74 | +1.3 (+4.98%) | 1,142 |
25 Aug 2020 | INR | 26 | 28.05 | 26 | 26.1 | 2.61 | -0.65 (-2.43%) | 982 |
24 Aug 2020 | INR | 24.7 | 27.3 | 24.7 | 26.75 | 2.675 | +0.75 (+2.88%) | 7,905 |
21 Aug 2020 | INR | 26.1 | 26.1 | 25.85 | 26 | 2.6 | -0.9 (-3.35%) | 1,051 |
20 Aug 2020 | INR | 25.9 | 27.1 | 25.2 | 26.9 | 2.69 | +1 (+3.86%) | 2,930 |
19 Aug 2020 | INR | 27.25 | 27.25 | 25.9 | 25.9 | 2.59 | -1.35 (-4.95%) | 365 |
18 Aug 2020 | INR | 27 | 28.5 | 27 | 27.25 | 2.725 | -0.3 (-1.09%) | 5,285 |
17 Aug 2020 | INR | 28 | 29.35 | 26.75 | 27.55 | 2.755 | -0.45 (-1.61%) | 83 |
14 Aug 2020 | INR | 27.7 | 28 | 27.7 | 28 | 2.8 | -1.05 (-3.61%) | 336 |
13 Aug 2020 | INR | 27.85 | 29.1 | 26.5 | 29.05 | 2.905 | +1.2 (+4.31%) | 1,019 |
12 Aug 2020 | INR | 25.3 | 27.9 | 25.3 | 27.85 | 2.785 | +1.25 (+4.70%) | 1,797 |
11 Aug 2020 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 2.66 | -1.35 (-4.83%) | 300 |
10 Aug 2020 | INR | 28 | 28.4 | 27.95 | 27.95 | 2.795 | -1.45 (-4.93%) | 239 |
7 Aug 2020 | INR | 29.95 | 29.95 | 29.4 | 29.4 | 2.94 | -1.5 (-4.85%) | 250 |
6 Aug 2020 | INR | 31 | 31 | 30.9 | 30.9 | 3.09 | -0.6 (-1.90%) | 200 |
5 Aug 2020 | INR | 31.5 | 31.95 | 31.5 | 31.5 | 3.15 | -0.45 (-1.41%) | 250 |
4 Aug 2020 | INR | 32.25 | 32.45 | 31.95 | 31.95 | 3.195 | -0.65 (-1.99%) | 205 |
3 Aug 2020 | INR | 33.2 | 33.85 | 32.6 | 32.6 | 3.26 | -0.6 (-1.81%) | 200 |
31 Jul 2020 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | 0.0 (0.0%) | 0 |
30 Jul 2020 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | 0.0 (0.0%) | 0 |
29 Jul 2020 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | 0.0 (0.0%) | 0 |
28 Jul 2020 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | 0.0 (0.0%) | 0 |
27 Jul 2020 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | 0.0 (0.0%) | 0 |
24 Jul 2020 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | 0.0 (0.0%) | 0 |
23 Jul 2020 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 3.32 | +0.65 (+2.00%) | 1 |
22 Jul 2020 | INR | 32 | 32.6 | 31.4 | 32.55 | 3.255 | +0.55 (+1.72%) | 1,080 |
21 Jul 2020 | INR | 32.7 | 32.7 | 32 | 32 | 3.2 | -0.1 (-0.31%) | 156 |
20 Jul 2020 | INR | 32.1 | 32.1 | 30.9 | 32.1 | 3.21 | +0.6 (+1.90%) | 269 |