Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 32.7 | 33 | 31.7 | 31.8 | 31.8 | -0.35 (-1.09%) | 21,338 |
27 Aug 2020 | INR | 32.9 | 33 | 31.95 | 32.15 | 32.15 | -0.35 (-1.08%) | 12,946 |
26 Aug 2020 | INR | 33.4 | 33.9 | 31.55 | 32.5 | 32.5 | -0.4 (-1.22%) | 58,360 |
25 Aug 2020 | INR | 34.35 | 34.65 | 32.8 | 32.9 | 32.9 | -1.1 (-3.24%) | 57,506 |
24 Aug 2020 | INR | 35 | 35.95 | 33.75 | 34 | 34 | -1 (-2.86%) | 62,169 |
21 Aug 2020 | INR | 35.5 | 36.95 | 34.5 | 35 | 35 | +0.45 (+1.30%) | 188,162 |
20 Aug 2020 | INR | 32.7 | 35.25 | 32.5 | 34.55 | 34.55 | +1.7 (+5.18%) | 156,752 |
19 Aug 2020 | INR | 33.65 | 33.85 | 32.7 | 32.85 | 32.85 | -0.65 (-1.94%) | 18,948 |
18 Aug 2020 | INR | 33.45 | 33.8 | 32.95 | 33.5 | 33.5 | +0.65 (+1.98%) | 45,576 |
17 Aug 2020 | INR | 32.45 | 33.1 | 32.05 | 32.85 | 32.85 | +0.75 (+2.34%) | 37,003 |
14 Aug 2020 | INR | 33.3 | 33.4 | 31.95 | 32.1 | 32.1 | -1.25 (-3.75%) | 83,159 |
13 Aug 2020 | INR | 32 | 33.75 | 31.55 | 33.35 | 33.35 | +1.45 (+4.55%) | 83,594 |
12 Aug 2020 | INR | 32.4 | 32.4 | 31.55 | 31.9 | 31.9 | +0.1 (+0.31%) | 21,989 |
11 Aug 2020 | INR | 32.1 | 32.55 | 31.3 | 31.8 | 31.8 | -0.2 (-0.63%) | 58,224 |
10 Aug 2020 | INR | 32.8 | 33.45 | 31.05 | 32 | 32 | +0.2 (+0.63%) | 85,766 |
7 Aug 2020 | INR | 30.2 | 34 | 30.2 | 31.8 | 31.8 | +1.8 (+6%) | 79,440 |
6 Aug 2020 | INR | 29.95 | 30.25 | 29.85 | 30 | 30 | +0.1 (+0.33%) | 27,985 |
5 Aug 2020 | INR | 30 | 30.25 | 29.8 | 29.9 | 29.9 | -0.15 (-0.50%) | 29,441 |
4 Aug 2020 | INR | 29.95 | 30.65 | 29.1 | 30.05 | 30.05 | +0.3 (+1.01%) | 62,666 |
3 Aug 2020 | INR | 29.65 | 30.4 | 29.05 | 29.75 | 29.75 | -0.35 (-1.16%) | 71,561 |
31 Jul 2020 | INR | 31.75 | 31.75 | 29.6 | 30.1 | 30.1 | -0.45 (-1.47%) | 41,692 |
30 Jul 2020 | INR | 31.65 | 31.7 | 30.1 | 30.55 | 30.55 | -1.15 (-3.63%) | 67,477 |
29 Jul 2020 | INR | 32.9 | 32.9 | 31 | 31.7 | 31.7 | +0.05 (+0.16%) | 98,886 |
28 Jul 2020 | INR | 31.1 | 33 | 30.7 | 31.65 | 31.65 | +1.25 (+4.11%) | 114,653 |
27 Jul 2020 | INR | 28.95 | 30.7 | 28.95 | 30.4 | 30.4 | +1.75 (+6.11%) | 149,775 |
24 Jul 2020 | INR | 28.75 | 29.1 | 28.35 | 28.65 | 28.65 | -0.65 (-2.22%) | 38,325 |
23 Jul 2020 | INR | 29.6 | 30.1 | 28.7 | 29.3 | 29.3 | +0.05 (+0.17%) | 84,836 |
22 Jul 2020 | INR | 29.5 | 30.9 | 29 | 29.25 | 29.25 | -0.25 (-0.85%) | 50,841 |
21 Jul 2020 | INR | 30.4 | 30.5 | 29.2 | 29.5 | 29.5 | -0.35 (-1.17%) | 28,815 |
20 Jul 2020 | INR | 29.65 | 30.8 | 26.75 | 29.85 | 29.85 | +1.75 (+6.23%) | 121,033 |