Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 28.95 | 29.15 | 27.9 | 28.15 | 28.15 | +0.05 (+0.18%) | 1,657 |
27 Aug 2020 | INR | 27.95 | 28.85 | 27.6 | 28.1 | 28.1 | +0.2 (+0.72%) | 1,132 |
26 Aug 2020 | INR | 27.25 | 27.95 | 27.2 | 27.9 | 27.9 | 0.0 (0.0%) | 1,402 |
25 Aug 2020 | INR | 27.3 | 28 | 26.55 | 27.9 | 27.9 | +0.4 (+1.45%) | 1,787 |
24 Aug 2020 | INR | 26.65 | 28 | 26.65 | 27.5 | 27.5 | +0.6 (+2.23%) | 2,788 |
21 Aug 2020 | INR | 25.1 | 27.95 | 25.1 | 26.9 | 26.9 | +0.4 (+1.51%) | 11,657 |
20 Aug 2020 | INR | 27.5 | 27.5 | 26.5 | 26.5 | 26.5 | -1.2 (-4.33%) | 2,593 |
19 Aug 2020 | INR | 28.95 | 28.95 | 26.35 | 27.7 | 27.7 | +0.65 (+2.40%) | 1,952 |
18 Aug 2020 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.0 (0.0%) | 0 |
17 Aug 2020 | INR | 26.7 | 27.4 | 26.7 | 27.05 | 27.05 | +0.75 (+2.85%) | 642 |
14 Aug 2020 | INR | 27.8 | 27.8 | 25.6 | 26.3 | 26.3 | -0.15 (-0.57%) | 2,005 |
13 Aug 2020 | INR | 26.75 | 28.9 | 24.1 | 26.45 | 26.45 | +0.7 (+2.72%) | 1,903 |
12 Aug 2020 | INR | 26.2 | 26.25 | 25.55 | 25.75 | 25.75 | -0.1 (-0.39%) | 620 |
11 Aug 2020 | INR | 25.15 | 27.5 | 25.15 | 25.85 | 25.85 | -0.65 (-2.45%) | 1,312 |
10 Aug 2020 | INR | 25.9 | 26.9 | 24.65 | 26.5 | 26.5 | -0.2 (-0.75%) | 3,001 |
7 Aug 2020 | INR | 24.25 | 27.75 | 24 | 26.7 | 26.7 | +2.5 (+10.33%) | 8,647 |
6 Aug 2020 | INR | 24.45 | 25.2 | 23.9 | 24.2 | 24.2 | -0.15 (-0.62%) | 1,271 |
5 Aug 2020 | INR | 24.2 | 24.35 | 24 | 24.35 | 24.35 | +0.35 (+1.46%) | 930 |
4 Aug 2020 | INR | 24.5 | 24.65 | 23.95 | 24 | 24 | -0.75 (-3.03%) | 3,576 |
3 Aug 2020 | INR | 24.6 | 24.8 | 24.05 | 24.75 | 24.75 | +0.25 (+1.02%) | 552 |
31 Jul 2020 | INR | 24.8 | 25 | 23.95 | 24.5 | 24.5 | +0.15 (+0.62%) | 5,754 |
30 Jul 2020 | INR | 25.6 | 25.6 | 24.2 | 24.35 | 24.35 | -0.8 (-3.18%) | 1,766 |
29 Jul 2020 | INR | 25.05 | 26.9 | 24.4 | 25.15 | 25.15 | +0.15 (+0.60%) | 1,116 |
28 Jul 2020 | INR | 25.25 | 25.5 | 24.65 | 25 | 25 | -0.05 (-0.20%) | 559 |
27 Jul 2020 | INR | 26.5 | 26.5 | 24.5 | 25.05 | 25.05 | -1 (-3.84%) | 2,833 |
24 Jul 2020 | INR | 26.95 | 26.95 | 25.9 | 26.05 | 26.05 | -0.75 (-2.80%) | 370 |
23 Jul 2020 | INR | 26.3 | 26.85 | 26.3 | 26.8 | 26.8 | +0.2 (+0.75%) | 1,256 |
22 Jul 2020 | INR | 26.2 | 26.7 | 26.2 | 26.6 | 26.6 | 0.0 (0.0%) | 1,099 |
21 Jul 2020 | INR | 26.5 | 26.9 | 26.5 | 26.6 | 26.6 | -0.65 (-2.39%) | 885 |
20 Jul 2020 | INR | 23.2 | 27.85 | 23.2 | 27.25 | 27.25 | +0.4 (+1.49%) | 5,370 |