Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 57.1 | 60.95 | 56.6 | 59.8 | 59.8 | +3.2 (+5.65%) | 9,213 |
4 Jun 2020 | INR | 61.95 | 61.95 | 54 | 56.6 | 56.6 | -2.7 (-4.55%) | 6,884 |
3 Jun 2020 | INR | 60.7 | 62 | 54.15 | 59.3 | 59.3 | +2.6 (+4.59%) | 13,434 |
2 Jun 2020 | INR | 54 | 58.6 | 53.55 | 56.7 | 56.7 | +2.8 (+5.19%) | 3,174 |
1 Jun 2020 | INR | 50.05 | 56.95 | 50.05 | 53.9 | 53.9 | +1.65 (+3.16%) | 9,881 |
29 May 2020 | INR | 50 | 53.4 | 49.65 | 52.25 | 52.25 | +3.7 (+7.62%) | 4,180 |
28 May 2020 | INR | 51.8 | 51.8 | 48.05 | 48.55 | 48.55 | -1.4 (-2.80%) | 6,752 |
27 May 2020 | INR | 48.2 | 51.5 | 48.2 | 49.95 | 49.95 | +1.75 (+3.63%) | 3,388 |
26 May 2020 | INR | 49.95 | 49.95 | 47.5 | 48.2 | 48.2 | +0.35 (+0.73%) | 2,886 |
22 May 2020 | INR | 47.35 | 49 | 46.4 | 47.85 | 47.85 | +0.95 (+2.03%) | 2,229 |
21 May 2020 | INR | 52.5 | 52.5 | 45.3 | 46.9 | 46.9 | -2.4 (-4.87%) | 8,714 |
20 May 2020 | INR | 50.6 | 51.75 | 49 | 49.3 | 49.3 | -1.2 (-2.38%) | 3,326 |
19 May 2020 | INR | 49 | 52.85 | 46.4 | 50.5 | 50.5 | +0.85 (+1.71%) | 893 |
18 May 2020 | INR | 51.7 | 56 | 49 | 49.65 | 49.65 | -2.05 (-3.97%) | 2,598 |
15 May 2020 | INR | 51 | 54.7 | 49.6 | 51.7 | 51.7 | -1.3 (-2.45%) | 5,009 |
14 May 2020 | INR | 53.25 | 56.85 | 50 | 53 | 53 | -2.25 (-4.07%) | 5,683 |
13 May 2020 | INR | 56.1 | 57.6 | 53.5 | 55.25 | 55.25 | +1.55 (+2.89%) | 3,874 |
12 May 2020 | INR | 54.45 | 54.45 | 52 | 53.7 | 53.7 | -1.15 (-2.10%) | 1,411 |
11 May 2020 | INR | 55.2 | 58.7 | 54.35 | 54.85 | 54.85 | -0.35 (-0.63%) | 2,153 |
8 May 2020 | INR | 61.8 | 61.8 | 55 | 55.2 | 55.2 | -3.45 (-5.88%) | 2,455 |
7 May 2020 | INR | 54.55 | 58.9 | 54.25 | 58.65 | 58.65 | +3.85 (+7.03%) | 4,149 |
6 May 2020 | INR | 54.55 | 56.45 | 54.55 | 54.8 | 54.8 | -0.75 (-1.35%) | 477 |
5 May 2020 | INR | 57 | 58 | 54.55 | 55.55 | 55.55 | -1.55 (-2.71%) | 3,338 |
4 May 2020 | INR | 59 | 59 | 55.65 | 57.1 | 57.1 | -2.05 (-3.47%) | 2,575 |
30 Apr 2020 | INR | 63.95 | 63.95 | 58.7 | 59.15 | 59.15 | -0.35 (-0.59%) | 8,563 |
29 Apr 2020 | INR | 66 | 66 | 58.25 | 59.5 | 59.5 | -1.6 (-2.62%) | 6,358 |
28 Apr 2020 | INR | 59.95 | 62.2 | 58.05 | 61.1 | 61.1 | +3.25 (+5.62%) | 2,551 |
27 Apr 2020 | INR | 57.35 | 63 | 56 | 57.85 | 57.85 | -1.35 (-2.28%) | 4,284 |
24 Apr 2020 | INR | 63 | 63.85 | 57.35 | 59.2 | 59.2 | -2.4 (-3.90%) | 4,821 |
23 Apr 2020 | INR | 67.4 | 67.4 | 58.65 | 61.6 | 61.6 | -0.65 (-1.04%) | 3,429 |