Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 27.8 | 29 | 27.15 | 27.4 | 27.4 | +0.1 (+0.37%) | 4,177 |
27 Aug 2020 | INR | 27.1 | 28.55 | 27.1 | 27.3 | 27.3 | -1.9 (-6.51%) | 3,407 |
26 Aug 2020 | INR | 28.5 | 29.2 | 28.3 | 29.2 | 29.2 | +0.8 (+2.82%) | 2,091 |
25 Aug 2020 | INR | 30 | 30 | 28.05 | 28.4 | 28.4 | -1.6 (-5.33%) | 2,112 |
24 Aug 2020 | INR | 29.4 | 31 | 29 | 30 | 30 | +1.1 (+3.81%) | 15,103 |
21 Aug 2020 | INR | 28.45 | 28.9 | 28.1 | 28.9 | 28.9 | +2.1 (+7.84%) | 3,078 |
20 Aug 2020 | INR | 27.4 | 28.65 | 26.75 | 26.8 | 26.8 | +0.75 (+2.88%) | 6,802 |
19 Aug 2020 | INR | 25.15 | 26.2 | 24.9 | 26.05 | 26.05 | +1.1 (+4.41%) | 5,487 |
18 Aug 2020 | INR | 24.75 | 24.95 | 24.45 | 24.95 | 24.95 | +0.45 (+1.84%) | 420 |
17 Aug 2020 | INR | 23.95 | 25.6 | 23.95 | 24.5 | 24.5 | +1.2 (+5.15%) | 9,987 |
14 Aug 2020 | INR | 23.45 | 24.8 | 22.75 | 23.3 | 23.3 | +0.2 (+0.87%) | 6,121 |
13 Aug 2020 | INR | 23.45 | 23.75 | 22.7 | 23.1 | 23.1 | -0.35 (-1.49%) | 5,244 |
12 Aug 2020 | INR | 22.4 | 23.7 | 22.4 | 23.45 | 23.45 | +1.05 (+4.69%) | 4,361 |
11 Aug 2020 | INR | 22.4 | 22.8 | 22.3 | 22.4 | 22.4 | -0.7 (-3.03%) | 915 |
10 Aug 2020 | INR | 23.9 | 23.9 | 22.7 | 23.1 | 23.1 | -0.1 (-0.43%) | 4,189 |
7 Aug 2020 | INR | 23.1 | 24.35 | 22.5 | 23.2 | 23.2 | +0.2 (+0.87%) | 13,396 |
6 Aug 2020 | INR | 23 | 23.05 | 22.6 | 23 | 23 | 0.0 (0.0%) | 2,077 |
5 Aug 2020 | INR | 23.05 | 23.05 | 22.55 | 23 | 23 | +0.15 (+0.66%) | 3,898 |
4 Aug 2020 | INR | 23 | 23.9 | 22.85 | 22.85 | 22.85 | -0.05 (-0.22%) | 14,056 |
3 Aug 2020 | INR | 23.95 | 23.95 | 22.9 | 22.9 | 22.9 | +0.05 (+0.22%) | 2,298 |
31 Jul 2020 | INR | 21.7 | 23 | 21.7 | 22.85 | 22.85 | +0.35 (+1.56%) | 10,281 |
30 Jul 2020 | INR | 22.25 | 22.95 | 21.65 | 22.5 | 22.5 | +0.25 (+1.12%) | 938 |
29 Jul 2020 | INR | 23.4 | 23.45 | 22 | 22.25 | 22.25 | -0.5 (-2.20%) | 6,641 |
28 Jul 2020 | INR | 23.4 | 23.75 | 22.7 | 22.75 | 22.75 | +0.1 (+0.44%) | 2,821 |
27 Jul 2020 | INR | 22.85 | 24 | 22.55 | 22.65 | 22.65 | -1.05 (-4.43%) | 3,664 |
24 Jul 2020 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | +1.1 (+4.87%) | 80 |
23 Jul 2020 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +1.05 (+4.87%) | 20 |
22 Jul 2020 | INR | 23.4 | 23.4 | 21.35 | 21.55 | 21.55 | -0.85 (-3.79%) | 1,722 |
21 Jul 2020 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +1.05 (+4.92%) | 1,300 |
20 Jul 2020 | INR | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | +1 (+4.91%) | 100 |