Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 83.95 | 84.5 | 82.05 | 82.85 | 82.85 | +0.1 (+0.12%) | 23,684 |
27 Aug 2020 | INR | 86.15 | 86.15 | 81.1 | 82.75 | 82.75 | -2.4 (-2.82%) | 20,646 |
26 Aug 2020 | INR | 85 | 87 | 83.55 | 85.15 | 85.15 | +0.1 (+0.12%) | 10,769 |
25 Aug 2020 | INR | 90.9 | 90.9 | 84.1 | 85.05 | 85.05 | -1.35 (-1.56%) | 54,122 |
24 Aug 2020 | INR | 83.4 | 87.5 | 82.25 | 86.4 | 86.4 | +3.95 (+4.79%) | 127,667 |
21 Aug 2020 | INR | 83 | 83 | 80.5 | 82.45 | 82.45 | +1.4 (+1.73%) | 37,490 |
20 Aug 2020 | INR | 78.05 | 82.8 | 78.05 | 81.05 | 81.05 | -0.65 (-0.80%) | 38,184 |
19 Aug 2020 | INR | 84 | 84 | 80 | 81.7 | 81.7 | +1.6 (+2.00%) | 18,856 |
18 Aug 2020 | INR | 80.95 | 81.45 | 79.95 | 80.1 | 80.1 | -0.55 (-0.68%) | 20,255 |
17 Aug 2020 | INR | 81 | 81.5 | 79.7 | 80.65 | 80.65 | +1.45 (+1.83%) | 26,642 |
14 Aug 2020 | INR | 80.8 | 80.8 | 78.15 | 79.2 | 79.2 | -0.7 (-0.88%) | 149,242 |
13 Aug 2020 | INR | 78.8 | 80.7 | 78.8 | 79.9 | 79.9 | +2.05 (+2.63%) | 22,080 |
12 Aug 2020 | INR | 79.5 | 79.85 | 77.55 | 77.85 | 77.85 | -2 (-2.50%) | 29,168 |
11 Aug 2020 | INR | 80.5 | 80.65 | 79.6 | 79.85 | 79.85 | +0.8 (+1.01%) | 13,338 |
10 Aug 2020 | INR | 80 | 80 | 78.1 | 79.05 | 79.05 | +3.3 (+4.36%) | 35,631 |
7 Aug 2020 | INR | 76 | 76.7 | 75.55 | 75.75 | 75.75 | +0.85 (+1.13%) | 32,097 |
6 Aug 2020 | INR | 75.45 | 78 | 74.55 | 74.9 | 74.9 | +0.5 (+0.67%) | 51,190 |
5 Aug 2020 | INR | 75.5 | 75.65 | 74.1 | 74.4 | 74.4 | -0.45 (-0.60%) | 17,098 |
4 Aug 2020 | INR | 76.25 | 76.3 | 74.65 | 74.85 | 74.85 | -1.3 (-1.71%) | 27,017 |
3 Aug 2020 | INR | 76 | 76.55 | 73.6 | 76.15 | 76.15 | +1.2 (+1.60%) | 32,620 |
31 Jul 2020 | INR | 77.45 | 77.45 | 74.15 | 74.95 | 74.95 | 0.0 (0.0%) | 13,667 |
30 Jul 2020 | INR | 75.1 | 76 | 73.8 | 74.95 | 74.95 | +0.15 (+0.20%) | 291,997 |
29 Jul 2020 | INR | 74 | 77 | 74 | 74.8 | 74.8 | -3.7 (-4.71%) | 61,470 |
28 Jul 2020 | INR | 79.5 | 80.25 | 76.4 | 78.5 | 78.5 | -0.55 (-0.70%) | 66,092 |
27 Jul 2020 | INR | 81.2 | 81.2 | 78.5 | 79.05 | 79.05 | -1.3 (-1.62%) | 37,756 |
24 Jul 2020 | INR | 79.8 | 81 | 79.1 | 80.35 | 80.35 | +0.7 (+0.88%) | 12,377 |
23 Jul 2020 | INR | 81.5 | 81.5 | 79.25 | 79.65 | 79.65 | -0.5 (-0.62%) | 28,395 |
22 Jul 2020 | INR | 79.4 | 80.6 | 79 | 80.15 | 80.15 | +1.15 (+1.46%) | 12,162 |
21 Jul 2020 | INR | 81.65 | 81.75 | 78.4 | 79 | 79 | -2.1 (-2.59%) | 25,807 |
20 Jul 2020 | INR | 81.9 | 82.05 | 81 | 81.1 | 81.1 | +0.05 (+0.06%) | 7,468 |