Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 31.55 | 35.5 | 31.55 | 33.95 | 33.95 | +3 (+9.69%) | 11,246 |
4 Jun 2020 | INR | 32.2 | 32.2 | 30.55 | 30.95 | 30.95 | -1.1 (-3.43%) | 4,217 |
3 Jun 2020 | INR | 31.85 | 32.3 | 31.65 | 32.05 | 32.05 | +0.6 (+1.91%) | 836 |
2 Jun 2020 | INR | 31.1 | 31.8 | 30.8 | 31.45 | 31.45 | +0.55 (+1.78%) | 1,411 |
1 Jun 2020 | INR | 30.7 | 31.7 | 30.6 | 30.9 | 30.9 | +0.65 (+2.15%) | 4,184 |
29 May 2020 | INR | 31 | 31 | 30 | 30.25 | 30.25 | -1.25 (-3.97%) | 3,614 |
28 May 2020 | INR | 31.2 | 31.7 | 31.2 | 31.5 | 31.5 | +1.05 (+3.45%) | 635 |
27 May 2020 | INR | 29.2 | 31 | 29.2 | 30.45 | 30.45 | +0.1 (+0.33%) | 2,534 |
26 May 2020 | INR | 31.1 | 31.55 | 30.35 | 30.35 | 30.35 | -0.15 (-0.49%) | 205 |
22 May 2020 | INR | 30.15 | 30.5 | 29.5 | 30.5 | 30.5 | +0.45 (+1.50%) | 2,981 |
21 May 2020 | INR | 31.05 | 31.05 | 30.05 | 30.05 | 30.05 | -0.35 (-1.15%) | 251 |
20 May 2020 | INR | 30.3 | 31 | 30.25 | 30.4 | 30.4 | -0.15 (-0.49%) | 493 |
19 May 2020 | INR | 32 | 32 | 30.55 | 30.55 | 30.55 | -0.2 (-0.65%) | 1,375 |
18 May 2020 | INR | 31.5 | 32 | 29.35 | 30.75 | 30.75 | -0.4 (-1.28%) | 4,644 |
15 May 2020 | INR | 29.7 | 31.55 | 29.7 | 31.15 | 31.15 | +2.3 (+7.97%) | 2,532 |
14 May 2020 | INR | 29.75 | 29.75 | 28.85 | 28.85 | 28.85 | -1.1 (-3.67%) | 980 |
13 May 2020 | INR | 29.45 | 30.8 | 29.45 | 29.95 | 29.95 | +0.8 (+2.74%) | 2,175 |
12 May 2020 | INR | 28.25 | 29.3 | 28.25 | 29.15 | 29.15 | +0.5 (+1.75%) | 450 |
11 May 2020 | INR | 29 | 29 | 28.5 | 28.65 | 28.65 | -0.2 (-0.69%) | 554 |
8 May 2020 | INR | 29.65 | 30 | 28.45 | 28.85 | 28.85 | +0.1 (+0.35%) | 2,708 |
7 May 2020 | INR | 29.05 | 29.05 | 27.05 | 28.75 | 28.75 | +0.2 (+0.70%) | 1,481 |
6 May 2020 | INR | 31 | 31 | 28 | 28.55 | 28.55 | +0.05 (+0.18%) | 14,187 |
5 May 2020 | INR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +0.45 (+1.60%) | 50 |
4 May 2020 | INR | 28.5 | 29 | 27.2 | 28.05 | 28.05 | -0.95 (-3.28%) | 1,731 |
30 Apr 2020 | INR | 29.55 | 29.7 | 28.95 | 29 | 29 | -0.2 (-0.68%) | 645 |
29 Apr 2020 | INR | 29.2 | 29.2 | 28.75 | 29.2 | 29.2 | +0.05 (+0.17%) | 986 |
28 Apr 2020 | INR | 29.15 | 29.45 | 28.95 | 29.15 | 29.15 | 0.0 (0.0%) | 1,306 |
27 Apr 2020 | INR | 28.55 | 30.7 | 28.25 | 29.15 | 29.15 | +0.15 (+0.52%) | 5,342 |
24 Apr 2020 | INR | 28.55 | 29 | 27.05 | 29 | 29 | -0.45 (-1.53%) | 1,351 |
23 Apr 2020 | INR | 29 | 30 | 28.75 | 29.45 | 29.45 | +0.55 (+1.90%) | 782 |