Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 31.45 | 31.55 | 29.6 | 31.15 | 31.15 | +1.1 (+3.66%) | 2,209 |
27 Aug 2020 | INR | 29.15 | 31.7 | 29.15 | 30.05 | 30.05 | -0.6 (-1.96%) | 5,426 |
26 Aug 2020 | INR | 30.6 | 32.85 | 30.6 | 30.65 | 30.65 | -1.55 (-4.81%) | 323 |
25 Aug 2020 | INR | 32.35 | 32.35 | 29.8 | 32.2 | 32.2 | +1.25 (+4.04%) | 2,472 |
24 Aug 2020 | INR | 34.15 | 34.15 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 1,118 |
21 Aug 2020 | INR | 32 | 32.55 | 32 | 32.55 | 32.55 | +1.55 (+5.00%) | 1,143 |
20 Aug 2020 | INR | 30 | 31 | 30 | 31 | 31 | +1.3 (+4.38%) | 2,469 |
19 Aug 2020 | INR | 29.7 | 29.7 | 29.7 | 29.7 | 29.7 | +1.25 (+4.39%) | 220 |
18 Aug 2020 | INR | 28.25 | 29.55 | 27.5 | 28.45 | 28.45 | -0.05 (-0.18%) | 1,400 |
17 Aug 2020 | INR | 30.15 | 30.15 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 2,930 |
14 Aug 2020 | INR | 32.2 | 32.2 | 29.7 | 30 | 30 | -0.7 (-2.28%) | 246 |
13 Aug 2020 | INR | 30 | 30.7 | 29 | 30.7 | 30.7 | +1.45 (+4.96%) | 2,497 |
12 Aug 2020 | INR | 30.35 | 30.35 | 28.5 | 29.25 | 29.25 | +0.3 (+1.04%) | 1,102 |
11 Aug 2020 | INR | 27 | 28.95 | 27 | 28.95 | 28.95 | +1.35 (+4.89%) | 246 |
10 Aug 2020 | INR | 29 | 29 | 27.6 | 27.6 | 27.6 | -1.4 (-4.83%) | 170 |
7 Aug 2020 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
6 Aug 2020 | INR | 29.05 | 29.15 | 26.55 | 29 | 29 | +1.2 (+4.32%) | 1,072 |
5 Aug 2020 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | +1.3 (+4.91%) | 1 |
4 Aug 2020 | INR | 27.35 | 27.35 | 26 | 26.5 | 26.5 | +0.45 (+1.73%) | 1,605 |
3 Aug 2020 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.95 (-3.52%) | 200 |
31 Jul 2020 | INR | 27 | 27 | 27 | 27 | 27 | -0.5 (-1.82%) | 42 |
30 Jul 2020 | INR | 26.5 | 27.5 | 26.1 | 27.5 | 27.5 | +0.4 (+1.48%) | 250 |
29 Jul 2020 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -0.1 (-0.37%) | 100 |
28 Jul 2020 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0.0 (0.0%) | 0 |
27 Jul 2020 | INR | 27.2 | 27.2 | 26.15 | 27.2 | 27.2 | 0.0 (0.0%) | 103 |
24 Jul 2020 | INR | 28.35 | 28.35 | 27 | 27.2 | 27.2 | -1.15 (-4.06%) | 1,005 |
23 Jul 2020 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | +1.35 (+5%) | 950 |
22 Jul 2020 | INR | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
21 Jul 2020 | INR | 28 | 28.05 | 26.8 | 27 | 27 | -1 (-3.57%) | 473 |
20 Jul 2020 | INR | 28.2 | 28.2 | 28 | 28 | 28 | -1.45 (-4.92%) | 750 |