Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 44.4 | 44.7 | 41.25 | 43.95 | 43.95 | +3.65 (+9.06%) | 19,306 |
4 Jun 2020 | INR | 40.15 | 41.2 | 39.9 | 40.3 | 40.3 | -0.2 (-0.49%) | 5,102 |
3 Jun 2020 | INR | 41.05 | 41.05 | 38.85 | 40.5 | 40.5 | +1.2 (+3.05%) | 3,222 |
2 Jun 2020 | INR | 38.95 | 39.6 | 38.75 | 39.3 | 39.3 | +0.55 (+1.42%) | 857 |
1 Jun 2020 | INR | 39 | 39.55 | 38.5 | 38.75 | 38.75 | +0.65 (+1.71%) | 2,090 |
29 May 2020 | INR | 38.4 | 39.45 | 37.8 | 38.1 | 38.1 | -0.7 (-1.80%) | 4,518 |
28 May 2020 | INR | 37.45 | 40.4 | 37.2 | 38.8 | 38.8 | +1.9 (+5.15%) | 9,411 |
27 May 2020 | INR | 36.2 | 36.9 | 36.2 | 36.9 | 36.9 | +0.7 (+1.93%) | 380 |
26 May 2020 | INR | 36.25 | 37.15 | 35.9 | 36.2 | 36.2 | +0.1 (+0.28%) | 1,186 |
22 May 2020 | INR | 36.2 | 36.2 | 35.8 | 36.1 | 36.1 | -0.5 (-1.37%) | 955 |
21 May 2020 | INR | 37.05 | 37.7 | 36.5 | 36.6 | 36.6 | -1.5 (-3.94%) | 2,704 |
20 May 2020 | INR | 37.15 | 39.2 | 36.15 | 38.1 | 38.1 | +2.1 (+5.83%) | 4,900 |
19 May 2020 | INR | 37 | 37.55 | 35.6 | 36 | 36 | -0.55 (-1.50%) | 3,047 |
18 May 2020 | INR | 36.85 | 37.5 | 36.45 | 36.55 | 36.55 | -1.7 (-4.44%) | 3,279 |
15 May 2020 | INR | 38.1 | 38.4 | 37.85 | 38.25 | 38.25 | -0.3 (-0.78%) | 1,097 |
14 May 2020 | INR | 38.7 | 38.9 | 37.7 | 38.55 | 38.55 | -0.9 (-2.28%) | 4,379 |
13 May 2020 | INR | 39.75 | 40.35 | 39.2 | 39.45 | 39.45 | +1.15 (+3.00%) | 1,891 |
12 May 2020 | INR | 40 | 40 | 37.1 | 38.3 | 38.3 | -1.15 (-2.92%) | 2,679 |
11 May 2020 | INR | 39.5 | 40.4 | 39.1 | 39.45 | 39.45 | +0.05 (+0.13%) | 3,251 |
8 May 2020 | INR | 41.55 | 41.55 | 39.2 | 39.4 | 39.4 | -1.7 (-4.14%) | 1,447 |
7 May 2020 | INR | 42.3 | 42.85 | 40.65 | 41.1 | 41.1 | -0.25 (-0.60%) | 33,401 |
6 May 2020 | INR | 38.45 | 41.55 | 37.2 | 41.35 | 41.35 | +3.55 (+9.39%) | 9,577 |
5 May 2020 | INR | 41 | 41 | 37.8 | 37.8 | 37.8 | -1.3 (-3.32%) | 7,832 |
4 May 2020 | INR | 41.05 | 41.05 | 38.35 | 39.1 | 39.1 | -3.5 (-8.22%) | 5,943 |
30 Apr 2020 | INR | 43.1 | 43.3 | 42.35 | 42.6 | 42.6 | -0.45 (-1.05%) | 3,787 |
29 Apr 2020 | INR | 41.65 | 45 | 40.75 | 43.05 | 43.05 | +1.4 (+3.36%) | 17,382 |
28 Apr 2020 | INR | 42.55 | 42.55 | 41.3 | 41.65 | 41.65 | -0.65 (-1.54%) | 1,787 |
27 Apr 2020 | INR | 41.1 | 43.1 | 40.5 | 42.3 | 42.3 | +2.2 (+5.49%) | 4,810 |
24 Apr 2020 | INR | 41.55 | 41.55 | 40.1 | 40.1 | 40.1 | -2 (-4.75%) | 1,648 |
23 Apr 2020 | INR | 43.2 | 43.7 | 42 | 42.1 | 42.1 | -1.15 (-2.66%) | 2,891 |