Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 46.95 | 51 | 46.5 | 49.85 | 49.85 | +3.75 (+8.13%) | 26,167 |
4 Jun 2020 | INR | 46.75 | 46.75 | 46.1 | 46.1 | 46.1 | 0.0 (0.0%) | 184 |
3 Jun 2020 | INR | 45.15 | 47 | 45.15 | 46.1 | 46.1 | +0.15 (+0.33%) | 4,829 |
2 Jun 2020 | INR | 45 | 46.65 | 45 | 45.95 | 45.95 | +0.65 (+1.43%) | 3,528 |
1 Jun 2020 | INR | 45 | 45.75 | 44.7 | 45.3 | 45.3 | +0.8 (+1.80%) | 1,982 |
29 May 2020 | INR | 50.9 | 50.9 | 44.2 | 44.5 | 44.5 | -0.55 (-1.22%) | 10,533 |
28 May 2020 | INR | 45.25 | 46.5 | 45 | 45.05 | 45.05 | -0.25 (-0.55%) | 6,346 |
27 May 2020 | INR | 46.5 | 47.4 | 45 | 45.3 | 45.3 | -0.8 (-1.74%) | 3,679 |
26 May 2020 | INR | 47.05 | 49 | 44.85 | 46.1 | 46.1 | -1.95 (-4.06%) | 9,436 |
22 May 2020 | INR | 50.9 | 51.05 | 48 | 48.05 | 48.05 | +1.25 (+2.67%) | 2,667 |
21 May 2020 | INR | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | -0.7 (-1.47%) | 15 |
20 May 2020 | INR | 48.45 | 48.45 | 47.3 | 47.5 | 47.5 | -0.95 (-1.96%) | 148 |
19 May 2020 | INR | 49.75 | 50.55 | 47.2 | 48.45 | 48.45 | -1.6 (-3.20%) | 582 |
18 May 2020 | INR | 46 | 53.6 | 46 | 50.05 | 50.05 | +0.45 (+0.91%) | 2,827 |
15 May 2020 | INR | 47.3 | 49.6 | 47.3 | 49.6 | 49.6 | +2.1 (+4.42%) | 113 |
14 May 2020 | INR | 46.9 | 48.7 | 46.8 | 47.5 | 47.5 | +2.45 (+5.44%) | 260 |
13 May 2020 | INR | 45.5 | 45.5 | 45.05 | 45.05 | 45.05 | +0.05 (+0.11%) | 602 |
12 May 2020 | INR | 45.1 | 45.1 | 45 | 45 | 45 | +0.05 (+0.11%) | 408 |
11 May 2020 | INR | 46.95 | 46.95 | 44.7 | 44.95 | 44.95 | +0.75 (+1.70%) | 180 |
8 May 2020 | INR | 46.25 | 46.25 | 44.2 | 44.2 | 44.2 | -1.85 (-4.02%) | 116 |
7 May 2020 | INR | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | +0.6 (+1.32%) | 10 |
6 May 2020 | INR | 45.05 | 45.5 | 45.05 | 45.45 | 45.45 | +0.05 (+0.11%) | 70 |
5 May 2020 | INR | 48.1 | 48.1 | 45.25 | 45.4 | 45.4 | -1.05 (-2.26%) | 229 |
4 May 2020 | INR | 46 | 47 | 46 | 46.45 | 46.45 | -2.45 (-5.01%) | 1,165 |
30 Apr 2020 | INR | 48.55 | 48.9 | 47.45 | 48.9 | 48.9 | +0.8 (+1.66%) | 798 |
29 Apr 2020 | INR | 49.5 | 49.5 | 48 | 48.1 | 48.1 | -1.7 (-3.41%) | 142 |
28 Apr 2020 | INR | 50 | 50.1 | 47.25 | 49.8 | 49.8 | +0.45 (+0.91%) | 1,563 |
27 Apr 2020 | INR | 48.85 | 50.95 | 47.95 | 49.35 | 49.35 | +1.5 (+3.13%) | 491 |
24 Apr 2020 | INR | 47.95 | 49.5 | 47 | 47.85 | 47.85 | -0.65 (-1.34%) | 2,506 |
23 Apr 2020 | INR | 48 | 50 | 47.35 | 48.5 | 48.5 | +1.2 (+2.54%) | 1,427 |