Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 44 | 48.9 | 44 | 45 | 45 | +0.9 (+2.04%) | 5,774 |
4 Jun 2020 | INR | 47 | 49 | 44 | 44.1 | 44.1 | -1 (-2.22%) | 563 |
3 Jun 2020 | INR | 44.9 | 46.8 | 44.1 | 45.1 | 45.1 | +2.6 (+6.12%) | 6,344 |
2 Jun 2020 | INR | 45 | 46.65 | 41.95 | 42.5 | 42.5 | -1.25 (-2.86%) | 6,741 |
1 Jun 2020 | INR | 45 | 46 | 42.85 | 43.75 | 43.75 | +0.45 (+1.04%) | 3,531 |
29 May 2020 | INR | 40.05 | 45.9 | 40.05 | 43.3 | 43.3 | +2.75 (+6.78%) | 11,304 |
28 May 2020 | INR | 40.95 | 42 | 40.05 | 40.55 | 40.55 | +0.55 (+1.38%) | 1,639 |
27 May 2020 | INR | 40 | 40 | 40 | 40 | 40 | +1.05 (+2.70%) | 2,000 |
26 May 2020 | INR | 39 | 39 | 38.95 | 38.95 | 38.95 | -0.2 (-0.51%) | 307 |
22 May 2020 | INR | 41.75 | 41.85 | 39 | 39.15 | 39.15 | -2.75 (-6.56%) | 1,719 |
21 May 2020 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | +1.35 (+3.33%) | 1 |
20 May 2020 | INR | 39.15 | 41.65 | 39.15 | 40.55 | 40.55 | -0.95 (-2.29%) | 434 |
19 May 2020 | INR | 40.1 | 41.6 | 39.95 | 41.5 | 41.5 | +2.8 (+7.24%) | 1,460 |
18 May 2020 | INR | 38.8 | 39.95 | 38.3 | 38.7 | 38.7 | -0.1 (-0.26%) | 1,225 |
15 May 2020 | INR | 39 | 39.95 | 38.6 | 38.8 | 38.8 | -1.45 (-3.60%) | 918 |
14 May 2020 | INR | 38 | 40.8 | 38 | 40.25 | 40.25 | +0.25 (+0.63%) | 1,490 |
13 May 2020 | INR | 42 | 42 | 38.55 | 40 | 40 | +0.15 (+0.38%) | 328 |
12 May 2020 | INR | 40 | 41.45 | 38.05 | 39.85 | 39.85 | -0.4 (-0.99%) | 315 |
11 May 2020 | INR | 42 | 42 | 40.2 | 40.25 | 40.25 | -1.5 (-3.59%) | 658 |
8 May 2020 | INR | 40.1 | 43 | 40 | 41.75 | 41.75 | +1.65 (+4.11%) | 522 |
7 May 2020 | INR | 41 | 42 | 40.1 | 40.1 | 40.1 | -0.9 (-2.20%) | 517 |
6 May 2020 | INR | 42 | 42 | 41 | 41 | 41 | -2 (-4.65%) | 549 |
5 May 2020 | INR | 43.9 | 43.9 | 41.1 | 43 | 43 | +1.75 (+4.24%) | 713 |
4 May 2020 | INR | 41 | 44.95 | 41 | 41.25 | 41.25 | -0.35 (-0.84%) | 467 |
30 Apr 2020 | INR | 44.9 | 44.9 | 41.25 | 41.6 | 41.6 | -2.3 (-5.24%) | 2,881 |
29 Apr 2020 | INR | 46.95 | 46.95 | 42.5 | 43.9 | 43.9 | -1.7 (-3.73%) | 1,049 |
28 Apr 2020 | INR | 45.8 | 49.8 | 40.05 | 45.6 | 45.6 | +2.75 (+6.42%) | 61,733 |
27 Apr 2020 | INR | 40 | 42.85 | 40 | 42.85 | 42.85 | +1.8 (+4.38%) | 899 |
24 Apr 2020 | INR | 45.95 | 45.95 | 40 | 41.05 | 41.05 | -1.75 (-4.09%) | 1,477 |
23 Apr 2020 | INR | 48.95 | 48.95 | 42.6 | 42.8 | 42.8 | -4.7 (-9.89%) | 3,619 |