Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 42 | 42.45 | 40.4 | 40.75 | 40.75 | -1.3 (-3.09%) | 84,337 |
27 Aug 2020 | INR | 42.8 | 43.6 | 41.7 | 42.05 | 42.05 | -1.25 (-2.89%) | 66,359 |
26 Aug 2020 | INR | 42.5 | 44.9 | 41 | 43.3 | 43.3 | +1.85 (+4.46%) | 154,963 |
25 Aug 2020 | INR | 40.1 | 42.9 | 39 | 41.45 | 41.45 | +0.55 (+1.34%) | 134,946 |
24 Aug 2020 | INR | 43.4 | 43.4 | 40.1 | 40.9 | 40.9 | -1.6 (-3.76%) | 142,791 |
21 Aug 2020 | INR | 43.7 | 43.7 | 42.1 | 42.5 | 42.5 | -0.25 (-0.58%) | 101,582 |
20 Aug 2020 | INR | 43 | 43.6 | 40.2 | 42.75 | 42.75 | -1.2 (-2.73%) | 140,173 |
19 Aug 2020 | INR | 44 | 45.9 | 43.5 | 43.95 | 43.95 | +0.25 (+0.57%) | 138,811 |
18 Aug 2020 | INR | 42 | 44.5 | 41 | 43.7 | 43.7 | +1.95 (+4.67%) | 197,047 |
17 Aug 2020 | INR | 44.5 | 45 | 40.6 | 41.75 | 41.75 | -2.05 (-4.68%) | 197,470 |
14 Aug 2020 | INR | 47 | 47 | 42.15 | 43.8 | 43.8 | -3 (-6.41%) | 477,880 |
13 Aug 2020 | INR | 50 | 50.85 | 46.1 | 46.8 | 46.8 | -1.4 (-2.90%) | 462,117 |
12 Aug 2020 | INR | 42.85 | 49.55 | 41.3 | 48.2 | 48.2 | +6.9 (+16.71%) | 1,090,735 |
11 Aug 2020 | INR | 44.9 | 44.9 | 32.15 | 41.3 | 41.3 | +2.5 (+6.44%) | 884,190 |
10 Aug 2020 | INR | 37.95 | 38.8 | 37 | 38.8 | 38.8 | +6.45 (+19.94%) | 922,017 |
7 Aug 2020 | INR | 32.85 | 33.6 | 31.9 | 32.35 | 32.35 | -0.5 (-1.52%) | 53,633 |
6 Aug 2020 | INR | 33.5 | 34 | 32.25 | 32.85 | 32.85 | -0.45 (-1.35%) | 48,915 |
5 Aug 2020 | INR | 33.35 | 34.95 | 32.45 | 33.3 | 33.3 | +1.3 (+4.06%) | 192,837 |
4 Aug 2020 | INR | 29.45 | 33.2 | 29.05 | 32 | 32 | +2.95 (+10.15%) | 132,421 |
3 Aug 2020 | INR | 29.55 | 30 | 28.25 | 29.05 | 29.05 | +0.05 (+0.17%) | 65,808 |
31 Jul 2020 | INR | 28.3 | 29.45 | 28.1 | 29 | 29 | +0.15 (+0.52%) | 37,023 |
30 Jul 2020 | INR | 29.25 | 29.9 | 28.25 | 28.85 | 28.85 | +0.05 (+0.17%) | 58,411 |
29 Jul 2020 | INR | 29 | 29.6 | 28 | 28.8 | 28.8 | +0.25 (+0.88%) | 60,923 |
28 Jul 2020 | INR | 28.45 | 29 | 28.05 | 28.55 | 28.55 | +0.5 (+1.78%) | 40,282 |
27 Jul 2020 | INR | 29.75 | 29.75 | 28 | 28.05 | 28.05 | -1.3 (-4.43%) | 67,139 |
24 Jul 2020 | INR | 29.55 | 30.35 | 28.5 | 29.35 | 29.35 | -0.2 (-0.68%) | 111,923 |
23 Jul 2020 | INR | 28.4 | 30.7 | 28 | 29.55 | 29.55 | +1.15 (+4.05%) | 177,394 |
22 Jul 2020 | INR | 30.3 | 30.3 | 27 | 28.4 | 28.4 | -0.35 (-1.22%) | 90,665 |
21 Jul 2020 | INR | 26.85 | 30.45 | 26.1 | 28.75 | 28.75 | +1.9 (+7.08%) | 239,161 |
20 Jul 2020 | INR | 27.7 | 28.6 | 25.3 | 26.85 | 26.85 | +0.1 (+0.37%) | 38,470 |