Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 34 | 35.8 | 34 | 34.2 | 34.2 | -1.4 (-3.93%) | 2,572 |
27 Aug 2020 | INR | 36 | 36 | 34.95 | 35.6 | 35.6 | -0.65 (-1.79%) | 853 |
26 Aug 2020 | INR | 36.05 | 36.3 | 35 | 36.25 | 36.25 | +1.15 (+3.28%) | 2,859 |
25 Aug 2020 | INR | 37.55 | 37.55 | 34.8 | 35.1 | 35.1 | -0.7 (-1.96%) | 7,177 |
24 Aug 2020 | INR | 34.5 | 35.8 | 34.5 | 35.8 | 35.8 | +1.7 (+4.99%) | 2,161 |
21 Aug 2020 | INR | 32.1 | 34.1 | 32.1 | 34.1 | 34.1 | +1.6 (+4.92%) | 1,356 |
20 Aug 2020 | INR | 33.2 | 33.2 | 32.05 | 32.5 | 32.5 | -0.25 (-0.76%) | 1,138 |
19 Aug 2020 | INR | 33.9 | 33.9 | 31.85 | 32.75 | 32.75 | +0.3 (+0.92%) | 2,636 |
18 Aug 2020 | INR | 32 | 34.2 | 32 | 32.45 | 32.45 | -0.15 (-0.46%) | 5,689 |
17 Aug 2020 | INR | 31.55 | 32.75 | 31.55 | 32.6 | 32.6 | -0.6 (-1.81%) | 886 |
14 Aug 2020 | INR | 30.6 | 33.35 | 30.6 | 33.2 | 33.2 | +1.4 (+4.40%) | 1,315 |
13 Aug 2020 | INR | 32.9 | 34.5 | 31.8 | 31.8 | 31.8 | -1.1 (-3.34%) | 666 |
12 Aug 2020 | INR | 30.5 | 32.9 | 30.1 | 32.9 | 32.9 | +1.55 (+4.94%) | 1,795 |
11 Aug 2020 | INR | 31.95 | 33.05 | 31 | 31.35 | 31.35 | -0.15 (-0.48%) | 3,396 |
10 Aug 2020 | INR | 31 | 31.5 | 31 | 31.5 | 31.5 | +1.5 (+5%) | 368 |
7 Aug 2020 | INR | 30.75 | 30.8 | 30 | 30 | 30 | +0.65 (+2.21%) | 1,639 |
6 Aug 2020 | INR | 29.4 | 30.7 | 28.5 | 29.35 | 29.35 | -0.1 (-0.34%) | 1,153 |
5 Aug 2020 | INR | 27.55 | 29.5 | 27.55 | 29.45 | 29.45 | +1.35 (+4.80%) | 195 |
4 Aug 2020 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 (0.0%) | 0 |
3 Aug 2020 | INR | 27.7 | 29.2 | 27.7 | 28.1 | 28.1 | -0.8 (-2.77%) | 924 |
31 Jul 2020 | INR | 28.85 | 29.2 | 28.45 | 28.9 | 28.9 | -1 (-3.34%) | 437 |
30 Jul 2020 | INR | 29.95 | 30 | 27.55 | 29.9 | 29.9 | +1.3 (+4.55%) | 3,526 |
29 Jul 2020 | INR | 28.5 | 28.6 | 28.5 | 28.6 | 28.6 | +0.1 (+0.35%) | 282 |
28 Jul 2020 | INR | 27.7 | 29.2 | 27.7 | 28.5 | 28.5 | -0.5 (-1.72%) | 1,050 |
27 Jul 2020 | INR | 29 | 29 | 28.55 | 29 | 29 | -0.6 (-2.03%) | 524 |
24 Jul 2020 | INR | 30 | 30.6 | 28.5 | 29.6 | 29.6 | -0.4 (-1.33%) | 1,096 |
23 Jul 2020 | INR | 30.45 | 30.45 | 29.05 | 30 | 30 | +0.65 (+2.21%) | 346 |
22 Jul 2020 | INR | 28.8 | 31.2 | 28.75 | 29.35 | 29.35 | -0.65 (-2.17%) | 4,789 |
21 Jul 2020 | INR | 29.5 | 30 | 28.8 | 30 | 30 | +0.5 (+1.69%) | 622 |
20 Jul 2020 | INR | 30.3 | 30.5 | 29.5 | 29.5 | 29.5 | +0.35 (+1.20%) | 3,423 |