Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 48 | 48.55 | 48 | 48.2 | 48.2 | +0.65 (+1.37%) | 53,819 |
4 Jun 2020 | INR | 49.95 | 49.95 | 47.35 | 47.55 | 47.55 | -0.9 (-1.86%) | 5,490 |
3 Jun 2020 | INR | 48.2 | 48.85 | 48.05 | 48.45 | 48.45 | -0.05 (-0.10%) | 1,947 |
2 Jun 2020 | INR | 49.4 | 49.4 | 48.45 | 48.5 | 48.5 | -1.25 (-2.51%) | 6,174 |
1 Jun 2020 | INR | 49.35 | 49.95 | 49 | 49.75 | 49.75 | +0.7 (+1.43%) | 608 |
29 May 2020 | INR | 49.95 | 50.05 | 48.55 | 49.05 | 49.05 | -0.1 (-0.20%) | 1,799 |
28 May 2020 | INR | 49.65 | 49.65 | 48.45 | 49.15 | 49.15 | +0.1 (+0.20%) | 103,818 |
27 May 2020 | INR | 49 | 49.05 | 48.4 | 49.05 | 49.05 | +0.65 (+1.34%) | 372 |
26 May 2020 | INR | 50 | 50 | 48.25 | 48.4 | 48.4 | -0.85 (-1.73%) | 210,849 |
22 May 2020 | INR | 51 | 51 | 48.55 | 49.25 | 49.25 | -1.1 (-2.18%) | 3,799 |
21 May 2020 | INR | 50 | 51 | 49.4 | 50.35 | 50.35 | -0.05 (-0.10%) | 372 |
20 May 2020 | INR | 50 | 50.9 | 49.6 | 50.4 | 50.4 | +0.8 (+1.61%) | 6,293 |
19 May 2020 | INR | 50 | 50.25 | 48.85 | 49.6 | 49.6 | +0.1 (+0.20%) | 121,058 |
18 May 2020 | INR | 48.75 | 49.8 | 48.65 | 49.5 | 49.5 | +0.6 (+1.23%) | 70,921 |
15 May 2020 | INR | 48.5 | 49.05 | 48.2 | 48.9 | 48.9 | -0.05 (-0.10%) | 98,055 |
14 May 2020 | INR | 48.25 | 49 | 47.55 | 48.95 | 48.95 | +0.6 (+1.24%) | 6,873 |
13 May 2020 | INR | 48.25 | 49.1 | 48.2 | 48.35 | 48.35 | -0.15 (-0.31%) | 2,573 |
12 May 2020 | INR | 51 | 51 | 48 | 48.5 | 48.5 | +0.05 (+0.10%) | 3,037 |
11 May 2020 | INR | 48.1 | 49 | 47.7 | 48.45 | 48.45 | +0.15 (+0.31%) | 8,211 |
8 May 2020 | INR | 48.2 | 49 | 47.35 | 48.3 | 48.3 | +0.15 (+0.31%) | 7,565 |
7 May 2020 | INR | 49.4 | 49.4 | 47.7 | 48.15 | 48.15 | -0.2 (-0.41%) | 120,875 |
6 May 2020 | INR | 49.4 | 49.4 | 47.55 | 48.35 | 48.35 | -0.15 (-0.31%) | 171,746 |
5 May 2020 | INR | 49.9 | 49.9 | 48.05 | 48.5 | 48.5 | +0.4 (+0.83%) | 254,900 |
4 May 2020 | INR | 49.9 | 49.9 | 48.05 | 48.1 | 48.1 | -0.5 (-1.03%) | 21,970 |
30 Apr 2020 | INR | 50 | 50 | 48.3 | 48.6 | 48.6 | +0.15 (+0.31%) | 310,077 |
29 Apr 2020 | INR | 50 | 50 | 48.05 | 48.45 | 48.45 | -0.4 (-0.82%) | 4,125 |
28 Apr 2020 | INR | 50 | 50 | 48 | 48.85 | 48.85 | -0.4 (-0.81%) | 215,708 |
27 Apr 2020 | INR | 50.4 | 50.4 | 48.2 | 49.25 | 49.25 | +0.35 (+0.72%) | 137,630 |
24 Apr 2020 | INR | 51 | 51 | 48.5 | 48.9 | 48.9 | -0.5 (-1.01%) | 16,502 |
23 Apr 2020 | INR | 50 | 50 | 48.35 | 49.4 | 49.4 | +0.5 (+1.02%) | 2,074 |