Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 28.1 | 29.95 | 27.2 | 29.95 | 29.95 | +1.4 (+4.90%) | 41,686 |
4 Jun 2020 | INR | 30 | 30.8 | 28.5 | 28.55 | 28.55 | -1.45 (-4.83%) | 40,937 |
3 Jun 2020 | INR | 32.85 | 32.85 | 29.75 | 30 | 30 | -1.3 (-4.15%) | 184,322 |
2 Jun 2020 | INR | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | +1.45 (+4.86%) | 34,345 |
1 Jun 2020 | INR | 29.85 | 29.85 | 29.65 | 29.85 | 29.85 | +1.4 (+4.92%) | 11,362 |
29 May 2020 | INR | 28.3 | 28.55 | 27 | 28.45 | 28.45 | +1.25 (+4.60%) | 89,848 |
28 May 2020 | INR | 27.15 | 27.2 | 27.15 | 27.2 | 27.2 | +1.25 (+4.82%) | 75,514 |
27 May 2020 | INR | 25.9 | 25.95 | 25 | 25.95 | 25.95 | +1.2 (+4.85%) | 54,413 |
26 May 2020 | INR | 24.6 | 24.75 | 24.45 | 24.75 | 24.75 | +1.15 (+4.87%) | 78,542 |
22 May 2020 | INR | 25.7 | 25.7 | 23.3 | 23.6 | 23.6 | -0.9 (-3.67%) | 12,081 |
21 May 2020 | INR | 24.5 | 24.5 | 22.85 | 24.5 | 24.5 | +1.15 (+4.93%) | 131,465 |
20 May 2020 | INR | 21.65 | 23.35 | 21.15 | 23.35 | 23.35 | +1.1 (+4.94%) | 10,466 |
19 May 2020 | INR | 24.55 | 24.55 | 22.25 | 22.25 | 22.25 | -1.15 (-4.91%) | 36,864 |
18 May 2020 | INR | 24.75 | 24.8 | 23.3 | 23.4 | 23.4 | -1 (-4.10%) | 5,289 |
15 May 2020 | INR | 24.9 | 24.9 | 24 | 24.4 | 24.4 | -0.4 (-1.61%) | 47,892 |
14 May 2020 | INR | 25.65 | 26 | 24.65 | 24.8 | 24.8 | -0.9 (-3.50%) | 6,808 |
13 May 2020 | INR | 26.55 | 26.55 | 25 | 25.7 | 25.7 | +0.35 (+1.38%) | 16,166 |
12 May 2020 | INR | 25.1 | 25.45 | 24.15 | 25.35 | 25.35 | -0.05 (-0.20%) | 9,914 |
11 May 2020 | INR | 25.4 | 25.4 | 23.7 | 25.4 | 25.4 | +1.2 (+4.96%) | 14,252 |
8 May 2020 | INR | 24.25 | 24.95 | 23.85 | 24.2 | 24.2 | -0.45 (-1.83%) | 19,540 |
7 May 2020 | INR | 25.4 | 26.3 | 24.6 | 24.65 | 24.65 | -1.2 (-4.64%) | 9,739 |
6 May 2020 | INR | 26.9 | 27.75 | 25.7 | 25.85 | 25.85 | -0.7 (-2.64%) | 16,770 |
5 May 2020 | INR | 24.9 | 26.55 | 24.7 | 26.55 | 26.55 | +1.25 (+4.94%) | 22,630 |
4 May 2020 | INR | 25.2 | 27 | 25.2 | 25.3 | 25.3 | -1.2 (-4.53%) | 41,404 |
30 Apr 2020 | INR | 26.5 | 29.2 | 26.5 | 26.5 | 26.5 | -1.35 (-4.85%) | 110,873 |
29 Apr 2020 | INR | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.45 (-4.95%) | 3,891 |
28 Apr 2020 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | -1.5 (-4.87%) | 3,571 |
27 Apr 2020 | INR | 34 | 34 | 30.8 | 30.8 | 30.8 | -1.6 (-4.94%) | 12,826 |
24 Apr 2020 | INR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | +1.5 (+4.85%) | 1,473 |
23 Apr 2020 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | +1.45 (+4.92%) | 4,789 |