Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 33.8 | 33.8 | 32.5 | 32.95 | 32.95 | -0.85 (-2.51%) | 26,561 |
27 Aug 2020 | INR | 33.25 | 34.35 | 33.15 | 33.8 | 33.8 | +0.4 (+1.20%) | 33,541 |
26 Aug 2020 | INR | 34.05 | 34.05 | 33.25 | 33.4 | 33.4 | -0.8 (-2.34%) | 12,786 |
25 Aug 2020 | INR | 34.45 | 34.6 | 33.5 | 34.2 | 34.2 | +0.45 (+1.33%) | 38,407 |
24 Aug 2020 | INR | 35 | 35 | 33 | 33.75 | 33.75 | -0.5 (-1.46%) | 34,265 |
21 Aug 2020 | INR | 35 | 35 | 33.95 | 34.25 | 34.25 | -0.1 (-0.29%) | 18,649 |
20 Aug 2020 | INR | 35.1 | 35.85 | 33.3 | 34.35 | 34.35 | -0.15 (-0.43%) | 19,991 |
19 Aug 2020 | INR | 32.85 | 34.5 | 32.85 | 34.5 | 34.5 | +1.6 (+4.86%) | 30,272 |
18 Aug 2020 | INR | 33.75 | 33.95 | 32.85 | 32.9 | 32.9 | +0.05 (+0.15%) | 9,297 |
17 Aug 2020 | INR | 33.6 | 34 | 32.55 | 32.85 | 32.85 | -0.15 (-0.45%) | 9,689 |
14 Aug 2020 | INR | 34.8 | 35.2 | 32.8 | 33 | 33 | -1.2 (-3.51%) | 29,216 |
13 Aug 2020 | INR | 35.3 | 35.3 | 33.1 | 34.2 | 34.2 | +0.45 (+1.33%) | 57,981 |
12 Aug 2020 | INR | 33.45 | 34.6 | 33.2 | 33.75 | 33.75 | -1.15 (-3.30%) | 59,872 |
11 Aug 2020 | INR | 36.95 | 36.95 | 34 | 34.9 | 34.9 | -0.3 (-0.85%) | 42,991 |
10 Aug 2020 | INR | 35.25 | 35.25 | 34.3 | 35.2 | 35.2 | +1.6 (+4.76%) | 76,689 |
7 Aug 2020 | INR | 32.3 | 33.6 | 31.75 | 33.6 | 33.6 | +1.6 (+5%) | 9,550 |
6 Aug 2020 | INR | 31.45 | 32.4 | 31.1 | 32 | 32 | +0.9 (+2.89%) | 25,007 |
5 Aug 2020 | INR | 32.4 | 32.4 | 30 | 31.1 | 31.1 | +0.2 (+0.65%) | 24,774 |
4 Aug 2020 | INR | 28 | 30.9 | 28 | 30.9 | 30.9 | +1.45 (+4.92%) | 12,570 |
3 Aug 2020 | INR | 29.5 | 30.45 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 35,445 |
31 Jul 2020 | INR | 30.65 | 31.35 | 30.1 | 30.95 | 30.95 | -0.4 (-1.28%) | 15,486 |
30 Jul 2020 | INR | 33 | 33.8 | 31.35 | 31.35 | 31.35 | -1.65 (-5%) | 24,785 |
29 Jul 2020 | INR | 31.75 | 33.1 | 31.35 | 33 | 33 | +1.45 (+4.60%) | 21,345 |
28 Jul 2020 | INR | 32.65 | 32.65 | 31.2 | 31.55 | 31.55 | -0.75 (-2.32%) | 18,947 |
27 Jul 2020 | INR | 34.7 | 34.7 | 32.3 | 32.3 | 32.3 | -1.7 (-5%) | 31,398 |
24 Jul 2020 | INR | 34.7 | 34.95 | 33.3 | 34 | 34 | -0.35 (-1.02%) | 29,020 |
23 Jul 2020 | INR | 36.05 | 36.05 | 34.2 | 34.35 | 34.35 | -1.5 (-4.18%) | 35,804 |
22 Jul 2020 | INR | 35.45 | 37.15 | 35.15 | 35.85 | 35.85 | +0.25 (+0.70%) | 17,895 |
21 Jul 2020 | INR | 36.95 | 38.2 | 35.3 | 35.6 | 35.6 | -0.95 (-2.60%) | 39,843 |
20 Jul 2020 | INR | 34.15 | 37.6 | 34.1 | 36.55 | 36.55 | +0.7 (+1.95%) | 167,469 |