Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 35 | 35 | 32.2 | 35 | 35 | +1.45 (+4.32%) | 748 |
27 Aug 2020 | INR | 35 | 35 | 33.55 | 33.55 | 33.55 | -1.2 (-3.45%) | 5,017 |
26 Aug 2020 | INR | 36.1 | 36.1 | 34.4 | 34.75 | 34.75 | +0.35 (+1.02%) | 2,833 |
25 Aug 2020 | INR | 34.3 | 34.4 | 34.3 | 34.4 | 34.4 | +1.6 (+4.88%) | 1,153 |
24 Aug 2020 | INR | 29.7 | 32.8 | 29.7 | 32.8 | 32.8 | +1.55 (+4.96%) | 22,199 |
21 Aug 2020 | INR | 30.9 | 31.35 | 30.25 | 31.25 | 31.25 | +1.35 (+4.52%) | 7,245 |
20 Aug 2020 | INR | 27.1 | 29.9 | 27.1 | 29.9 | 29.9 | +1.4 (+4.91%) | 5,704 |
19 Aug 2020 | INR | 28.2 | 29.9 | 28.2 | 28.5 | 28.5 | -1.15 (-3.88%) | 1,545 |
18 Aug 2020 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 65 |
17 Aug 2020 | INR | 29 | 31.5 | 29 | 31.2 | 31.2 | +0.75 (+2.46%) | 261 |
14 Aug 2020 | INR | 32.6 | 32.6 | 29.5 | 30.45 | 30.45 | -0.6 (-1.93%) | 419,366 |
13 Aug 2020 | INR | 31.1 | 31.15 | 28.25 | 31.05 | 31.05 | +1.35 (+4.55%) | 8,875 |
12 Aug 2020 | INR | 30.05 | 30.05 | 28.1 | 29.7 | 29.7 | +1.05 (+3.66%) | 5,685 |
11 Aug 2020 | INR | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | +1.35 (+4.95%) | 1,141 |
10 Aug 2020 | INR | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | +1.3 (+5%) | 100 |
7 Aug 2020 | INR | 26.25 | 26.25 | 24 | 26 | 26 | +1 (+4%) | 763 |
6 Aug 2020 | INR | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
5 Aug 2020 | INR | 25 | 25 | 25 | 25 | 25 | -0.25 (-0.99%) | 200 |
4 Aug 2020 | INR | 26.55 | 26.55 | 25.25 | 25.25 | 25.25 | -1.3 (-4.90%) | 56 |
3 Aug 2020 | INR | 27.3 | 28.3 | 26.55 | 26.55 | 26.55 | -1.35 (-4.84%) | 620 |
31 Jul 2020 | INR | 26.6 | 27.9 | 26 | 27.9 | 27.9 | +1.3 (+4.89%) | 864 |
30 Jul 2020 | INR | 26.6 | 28 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 88 |
29 Jul 2020 | INR | 26.65 | 28 | 26.65 | 28 | 28 | 0.0 (0.0%) | 236 |
28 Jul 2020 | INR | 28 | 28 | 28 | 28 | 28 | -1 (-3.45%) | 25 |
27 Jul 2020 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
24 Jul 2020 | INR | 29 | 29 | 29 | 29 | 29 | -0.35 (-1.19%) | 2 |
23 Jul 2020 | INR | 28 | 29.35 | 27.35 | 29.35 | 29.35 | +1.35 (+4.82%) | 364 |
22 Jul 2020 | INR | 30.45 | 30.45 | 28 | 28 | 28 | -1.45 (-4.92%) | 1,386 |
21 Jul 2020 | INR | 27 | 29.45 | 27 | 29.45 | 29.45 | +1.4 (+4.99%) | 523 |
20 Jul 2020 | INR | 30.75 | 30.75 | 27.9 | 28.05 | 28.05 | -1.3 (-4.43%) | 1,835 |