Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 26.35 | 27.35 | 26.2 | 26.65 | 26.65 | +0.65 (+2.50%) | 62,969 |
4 Jun 2020 | INR | 26.95 | 26.95 | 25.75 | 26 | 26 | -0.45 (-1.70%) | 37,331 |
3 Jun 2020 | INR | 27.2 | 27.2 | 26.35 | 26.45 | 26.45 | -0.3 (-1.12%) | 64,127 |
2 Jun 2020 | INR | 27.8 | 27.8 | 26.65 | 26.75 | 26.75 | -0.25 (-0.93%) | 91,614 |
1 Jun 2020 | INR | 27.55 | 27.8 | 26.65 | 27 | 27 | +1.65 (+6.51%) | 218,021 |
29 May 2020 | INR | 24.45 | 25.75 | 24.45 | 25.35 | 25.35 | +0.85 (+3.47%) | 46,137 |
28 May 2020 | INR | 24.4 | 24.95 | 24.15 | 24.5 | 24.5 | +0.4 (+1.66%) | 27,600 |
27 May 2020 | INR | 24.15 | 24.25 | 23.95 | 24.1 | 24.1 | +0.25 (+1.05%) | 17,018 |
26 May 2020 | INR | 24.7 | 24.7 | 23.75 | 23.85 | 23.85 | -0.05 (-0.21%) | 18,174 |
22 May 2020 | INR | 23.85 | 24.7 | 23.85 | 23.9 | 23.9 | 0.0 (0.0%) | 15,044 |
21 May 2020 | INR | 23.95 | 24.7 | 23.75 | 23.9 | 23.9 | 0.0 (0.0%) | 25,968 |
20 May 2020 | INR | 24 | 24.1 | 23.7 | 23.9 | 23.9 | -0.05 (-0.21%) | 17,807 |
19 May 2020 | INR | 24.55 | 24.55 | 23.7 | 23.95 | 23.95 | -0.2 (-0.83%) | 36,524 |
18 May 2020 | INR | 25.9 | 25.9 | 24.05 | 24.15 | 24.15 | -1.4 (-5.48%) | 57,822 |
15 May 2020 | INR | 26.8 | 26.8 | 25.2 | 25.55 | 25.55 | -1.75 (-6.41%) | 90,932 |
14 May 2020 | INR | 25.4 | 27.65 | 24.85 | 27.3 | 27.3 | +1.6 (+6.23%) | 225,384 |
13 May 2020 | INR | 25.05 | 25.9 | 24.5 | 25.7 | 25.7 | +1.7 (+7.08%) | 189,049 |
12 May 2020 | INR | 23.95 | 24.25 | 23.25 | 24 | 24 | +0.1 (+0.42%) | 32,184 |
11 May 2020 | INR | 24.55 | 24.55 | 23.75 | 23.9 | 23.9 | +0.7 (+3.02%) | 75,858 |
8 May 2020 | INR | 23.75 | 23.75 | 23.1 | 23.2 | 23.2 | -0.55 (-2.32%) | 18,036 |
7 May 2020 | INR | 23.7 | 23.85 | 23.5 | 23.75 | 23.75 | -0.25 (-1.04%) | 10,502 |
6 May 2020 | INR | 25.2 | 25.2 | 23.8 | 24 | 24 | -0.1 (-0.41%) | 113,122 |
5 May 2020 | INR | 24.55 | 24.9 | 24 | 24.1 | 24.1 | -0.2 (-0.82%) | 57,013 |
4 May 2020 | INR | 25.3 | 25.3 | 24 | 24.3 | 24.3 | -1.05 (-4.14%) | 47,580 |
30 Apr 2020 | INR | 25.8 | 25.85 | 25.25 | 25.35 | 25.35 | -0.25 (-0.98%) | 32,305 |
29 Apr 2020 | INR | 26 | 26.45 | 25.5 | 25.6 | 25.6 | +0.45 (+1.79%) | 92,870 |
28 Apr 2020 | INR | 26.5 | 26.5 | 24.7 | 25.15 | 25.15 | -0.7 (-2.71%) | 51,535 |
27 Apr 2020 | INR | 27.05 | 27.95 | 25.8 | 25.85 | 25.85 | +0.2 (+0.78%) | 275,596 |
24 Apr 2020 | INR | 24.15 | 26.15 | 24.05 | 25.65 | 25.65 | +1.1 (+4.48%) | 60,371 |
23 Apr 2020 | INR | 26 | 26 | 24.5 | 24.55 | 24.55 | -0.15 (-0.61%) | 26,625 |