Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 124 | 126.9 | 122.5 | 124.15 | 124.15 | +5.15 (+4.33%) | 74,865 |
4 Jun 2020 | INR | 118 | 121.3 | 118 | 119 | 119 | -0.2 (-0.17%) | 5,180 |
3 Jun 2020 | INR | 123.95 | 123.95 | 117.5 | 119.2 | 119.2 | -2.25 (-1.85%) | 8,930 |
2 Jun 2020 | INR | 116.15 | 121.45 | 115.3 | 121.45 | 121.45 | +5.75 (+4.97%) | 41,522 |
1 Jun 2020 | INR | 118 | 118.4 | 115 | 115.7 | 115.7 | -0.65 (-0.56%) | 12,803 |
29 May 2020 | INR | 117 | 120 | 115.85 | 116.35 | 116.35 | +1.8 (+1.57%) | 9,501 |
28 May 2020 | INR | 116.1 | 116.1 | 114 | 114.55 | 114.55 | -0.2 (-0.17%) | 2,556 |
27 May 2020 | INR | 117 | 117 | 113.2 | 114.75 | 114.75 | -1.75 (-1.50%) | 5,803 |
26 May 2020 | INR | 117.05 | 119.65 | 116.1 | 116.5 | 116.5 | -0.85 (-0.72%) | 4,996 |
22 May 2020 | INR | 119.2 | 120.3 | 115 | 117.35 | 117.35 | -1.85 (-1.55%) | 22,800 |
21 May 2020 | INR | 117.5 | 119.2 | 113.5 | 119.2 | 119.2 | +5.65 (+4.98%) | 18,086 |
20 May 2020 | INR | 113.65 | 117.25 | 111.35 | 113.55 | 113.55 | -1.3 (-1.13%) | 13,637 |
19 May 2020 | INR | 125 | 125 | 114.65 | 114.85 | 114.85 | -5.8 (-4.81%) | 22,882 |
18 May 2020 | INR | 120.65 | 120.65 | 112.7 | 120.65 | 120.65 | +5.7 (+4.96%) | 132,249 |
15 May 2020 | INR | 114 | 114.95 | 110 | 114.95 | 114.95 | +5.45 (+4.98%) | 33,780 |
14 May 2020 | INR | 108.95 | 109.5 | 104 | 109.5 | 109.5 | +5.2 (+4.99%) | 20,008 |
13 May 2020 | INR | 104 | 104.3 | 101.4 | 104.3 | 104.3 | +4.95 (+4.98%) | 5,958 |
12 May 2020 | INR | 100 | 101.05 | 97.15 | 99.35 | 99.35 | -1 (-1.00%) | 9,420 |
11 May 2020 | INR | 103.35 | 104.85 | 99 | 100.35 | 100.35 | -3.35 (-3.23%) | 8,150 |
8 May 2020 | INR | 102.5 | 105.5 | 102.5 | 103.7 | 103.7 | +0.3 (+0.29%) | 4,536 |
7 May 2020 | INR | 102.95 | 105.25 | 102.65 | 103.4 | 103.4 | +1.15 (+1.12%) | 4,829 |
6 May 2020 | INR | 104.55 | 104.55 | 102 | 102.25 | 102.25 | -2.3 (-2.20%) | 10,077 |
5 May 2020 | INR | 109.55 | 109.55 | 104.1 | 104.55 | 104.55 | -2.55 (-2.38%) | 11,829 |
4 May 2020 | INR | 110 | 110 | 106.65 | 107.1 | 107.1 | -5.15 (-4.59%) | 8,561 |
30 Apr 2020 | INR | 115.45 | 116.45 | 111.2 | 112.25 | 112.25 | -3.2 (-2.77%) | 12,546 |
29 Apr 2020 | INR | 114.55 | 117.35 | 110.3 | 115.45 | 115.45 | +1.95 (+1.72%) | 12,600 |
28 Apr 2020 | INR | 117.4 | 118.1 | 110.65 | 113.5 | 113.5 | -1.1 (-0.96%) | 11,945 |
27 Apr 2020 | INR | 113.05 | 116.3 | 110.15 | 114.6 | 114.6 | +3.8 (+3.43%) | 18,171 |
24 Apr 2020 | INR | 119 | 119 | 110.15 | 110.8 | 110.8 | -5.1 (-4.40%) | 17,297 |
23 Apr 2020 | INR | 115 | 115.9 | 112 | 115.9 | 115.9 | +5.5 (+4.98%) | 20,997 |