Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 30.9 | 31.55 | 29.3 | 31.3 | 31.3 | +0.5 (+1.62%) | 9,939 |
27 Aug 2020 | INR | 30 | 30.95 | 30 | 30.8 | 30.8 | +0.7 (+2.33%) | 1,935 |
26 Aug 2020 | INR | 31.85 | 31.85 | 29.35 | 30.1 | 30.1 | +0.05 (+0.17%) | 6,976 |
25 Aug 2020 | INR | 32.1 | 32.1 | 29.15 | 30.05 | 30.05 | -1.7 (-5.35%) | 15,123 |
24 Aug 2020 | INR | 31.05 | 33.65 | 27.55 | 31.75 | 31.75 | +0.8 (+2.58%) | 40,099 |
21 Aug 2020 | INR | 29.15 | 31.15 | 29.1 | 30.95 | 30.95 | +1.5 (+5.09%) | 9,101 |
20 Aug 2020 | INR | 28.5 | 31 | 27.2 | 29.45 | 29.45 | -0.45 (-1.51%) | 31,479 |
19 Aug 2020 | INR | 29.5 | 30.9 | 27.65 | 29.9 | 29.9 | +0.4 (+1.36%) | 2,938 |
18 Aug 2020 | INR | 28.1 | 30.5 | 27.05 | 29.5 | 29.5 | +1.85 (+6.69%) | 4,607 |
17 Aug 2020 | INR | 27.2 | 28.1 | 27 | 27.65 | 27.65 | +0.4 (+1.47%) | 1,052 |
14 Aug 2020 | INR | 25.05 | 27.55 | 24.2 | 27.25 | 27.25 | +1.5 (+5.83%) | 5,384 |
13 Aug 2020 | INR | 27 | 27 | 25.65 | 25.75 | 25.75 | -0.35 (-1.34%) | 1,756 |
12 Aug 2020 | INR | 26.2 | 26.25 | 26.05 | 26.1 | 26.1 | -0.1 (-0.38%) | 2,725 |
11 Aug 2020 | INR | 25.5 | 27.05 | 25.5 | 26.2 | 26.2 | +0.75 (+2.95%) | 3,929 |
10 Aug 2020 | INR | 25 | 27.85 | 25 | 25.45 | 25.45 | +0.2 (+0.79%) | 3,298 |
7 Aug 2020 | INR | 26.5 | 26.5 | 25.05 | 25.25 | 25.25 | -0.95 (-3.63%) | 771 |
6 Aug 2020 | INR | 23.9 | 26.2 | 23.9 | 26.2 | 26.2 | +2.35 (+9.85%) | 2,537 |
5 Aug 2020 | INR | 24.35 | 24.35 | 22.75 | 23.85 | 23.85 | +0.75 (+3.25%) | 9,145 |
4 Aug 2020 | INR | 25 | 25 | 22.25 | 23.1 | 23.1 | -0.6 (-2.53%) | 19,663 |
3 Aug 2020 | INR | 25.4 | 26.5 | 23.45 | 23.7 | 23.7 | -1.8 (-7.06%) | 878 |
31 Jul 2020 | INR | 27.2 | 27.25 | 25 | 25.5 | 25.5 | +0.75 (+3.03%) | 2,320 |
30 Jul 2020 | INR | 26.25 | 28.95 | 24.3 | 24.75 | 24.75 | -0.9 (-3.51%) | 11,280 |
29 Jul 2020 | INR | 26.45 | 28.75 | 25.05 | 25.65 | 25.65 | -1.35 (-5%) | 10,561 |
28 Jul 2020 | INR | 28 | 28 | 27 | 27 | 27 | -0.3 (-1.10%) | 600 |
27 Jul 2020 | INR | 29.95 | 29.95 | 26.3 | 27.3 | 27.3 | -1.05 (-3.70%) | 12,469 |
24 Jul 2020 | INR | 30 | 30 | 28.35 | 28.35 | 28.35 | +0.05 (+0.18%) | 503 |
23 Jul 2020 | INR | 28.5 | 29 | 28.05 | 28.3 | 28.3 | -0.15 (-0.53%) | 2,047 |
22 Jul 2020 | INR | 28 | 29.4 | 28 | 28.45 | 28.45 | +0.3 (+1.07%) | 1,727 |
21 Jul 2020 | INR | 28.85 | 29.95 | 28.05 | 28.15 | 28.15 | -0.65 (-2.26%) | 6,667 |
20 Jul 2020 | INR | 29.2 | 30 | 28.8 | 28.8 | 28.8 | +0.1 (+0.35%) | 2,641 |