Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 37.65 | 39.45 | 37.65 | 38.55 | 38.55 | +1.5 (+4.05%) | 5,910 |
4 Jun 2020 | INR | 37 | 37.55 | 36.4 | 37.05 | 37.05 | +0.05 (+0.14%) | 2,278 |
3 Jun 2020 | INR | 37 | 37.65 | 36.2 | 37 | 37 | +0.6 (+1.65%) | 3,987 |
2 Jun 2020 | INR | 35.9 | 37.15 | 35.9 | 36.4 | 36.4 | +1.35 (+3.85%) | 16,424 |
1 Jun 2020 | INR | 34.35 | 36.3 | 34.35 | 35.05 | 35.05 | +1.5 (+4.47%) | 15,550 |
29 May 2020 | INR | 33.55 | 33.85 | 33.05 | 33.55 | 33.55 | -0.1 (-0.30%) | 3,256 |
28 May 2020 | INR | 33.85 | 34 | 33.5 | 33.65 | 33.65 | -0.35 (-1.03%) | 1,303 |
27 May 2020 | INR | 33.45 | 34.05 | 32.9 | 34 | 34 | +1.25 (+3.82%) | 2,108 |
26 May 2020 | INR | 32.75 | 33.3 | 32.4 | 32.75 | 32.75 | -0.2 (-0.61%) | 552 |
22 May 2020 | INR | 33.25 | 33.7 | 32.6 | 32.95 | 32.95 | -0.95 (-2.80%) | 693 |
21 May 2020 | INR | 33.05 | 33.95 | 33.05 | 33.9 | 33.9 | +1 (+3.04%) | 323 |
20 May 2020 | INR | 33.2 | 33.25 | 32.55 | 32.9 | 32.9 | +0.5 (+1.54%) | 705 |
19 May 2020 | INR | 33.65 | 35.9 | 32 | 32.4 | 32.4 | -0.6 (-1.82%) | 15,344 |
18 May 2020 | INR | 33.5 | 33.55 | 33 | 33 | 33 | -1.25 (-3.65%) | 168 |
15 May 2020 | INR | 34.95 | 34.95 | 34.05 | 34.25 | 34.25 | -0.4 (-1.15%) | 1,364 |
14 May 2020 | INR | 34.65 | 35.2 | 34.1 | 34.65 | 34.65 | -0.5 (-1.42%) | 663 |
13 May 2020 | INR | 34.85 | 35.45 | 34.55 | 35.15 | 35.15 | +1.75 (+5.24%) | 3,441 |
12 May 2020 | INR | 33.55 | 34.3 | 33.05 | 33.4 | 33.4 | -0.9 (-2.62%) | 660 |
11 May 2020 | INR | 35.9 | 35.9 | 34 | 34.3 | 34.3 | +0.05 (+0.15%) | 2,622 |
8 May 2020 | INR | 35.45 | 36.8 | 34.05 | 34.25 | 34.25 | +0.05 (+0.15%) | 4,052 |
7 May 2020 | INR | 34.65 | 34.95 | 33.2 | 34.2 | 34.2 | -0.65 (-1.87%) | 4,544 |
6 May 2020 | INR | 34.7 | 35.1 | 34.2 | 34.85 | 34.85 | +0.05 (+0.14%) | 419 |
5 May 2020 | INR | 36.85 | 36.85 | 34.7 | 34.8 | 34.8 | -0.65 (-1.83%) | 1,191 |
4 May 2020 | INR | 36.2 | 36.5 | 35 | 35.45 | 35.45 | -1.5 (-4.06%) | 4,324 |
30 Apr 2020 | INR | 36.9 | 38 | 36.25 | 36.95 | 36.95 | +0.8 (+2.21%) | 5,023 |
29 Apr 2020 | INR | 36.2 | 37.45 | 35.6 | 36.15 | 36.15 | -0.05 (-0.14%) | 4,241 |
28 Apr 2020 | INR | 36.9 | 37.45 | 36.1 | 36.2 | 36.2 | -1.1 (-2.95%) | 2,782 |
27 Apr 2020 | INR | 36.95 | 37.95 | 36.3 | 37.3 | 37.3 | +0.85 (+2.33%) | 1,317 |
24 Apr 2020 | INR | 37.1 | 37.55 | 36.15 | 36.45 | 36.45 | -1.7 (-4.46%) | 5,872 |
23 Apr 2020 | INR | 35.75 | 38.45 | 35.75 | 38.15 | 38.15 | +2.35 (+6.56%) | 2,338 |