Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 38.8 | 39.35 | 38 | 38.45 | 31.0081 | -0.2 (-0.52%) | 125,000 |
27 Aug 2020 | INR | 38.9 | 39.05 | 38 | 38.65 | 31.1694 | +0.4 (+1.05%) | 140,000 |
26 Aug 2020 | INR | 37.1 | 38.65 | 37.1 | 38.25 | 30.8468 | -0.1 (-0.26%) | 95,000 |
25 Aug 2020 | INR | 39.1 | 39.45 | 34.2 | 38.35 | 30.9274 | -1.15 (-2.91%) | 115,000 |
24 Aug 2020 | INR | 38.4 | 40.55 | 37.9 | 39.5 | 31.8548 | +1.65 (+4.36%) | 110,000 |
21 Aug 2020 | INR | 38.3 | 38.4 | 37.7 | 37.85 | 30.5242 | +0.45 (+1.20%) | 110,000 |
20 Aug 2020 | INR | 37.4 | 38.05 | 37 | 37.4 | 30.1613 | -0.1 (-0.27%) | 45,000 |
19 Aug 2020 | INR | 37.8 | 37.8 | 37.3 | 37.5 | 30.2419 | +0.5 (+1.35%) | 105,000 |
18 Aug 2020 | INR | 37.25 | 37.3 | 35.1 | 37 | 29.8387 | +1.15 (+3.21%) | 130,000 |
17 Aug 2020 | INR | 36.2 | 36.4 | 35 | 35.85 | 28.9113 | +0.05 (+0.14%) | 140,000 |
14 Aug 2020 | INR | 36.3 | 36.3 | 34.9 | 35.8 | 28.871 | -0.1 (-0.28%) | 90,000 |
13 Aug 2020 | INR | 36.4 | 36.4 | 34.9 | 35.9 | 28.9516 | +1.1 (+3.16%) | 125,000 |
12 Aug 2020 | INR | 35.4 | 35.4 | 34 | 34.8 | 28.0645 | -0.4 (-1.14%) | 110,000 |
11 Aug 2020 | INR | 35.5 | 35.65 | 34 | 35.2 | 28.3871 | +0.1 (+0.28%) | 135,000 |
10 Aug 2020 | INR | 34.7 | 35.45 | 34.25 | 35.1 | 28.3065 | +1 (+2.93%) | 80,000 |
7 Aug 2020 | INR | 34.6 | 34.8 | 33.2 | 34.1 | 27.5 | -0.1 (-0.29%) | 60,000 |
6 Aug 2020 | INR | 34.5 | 34.8 | 33 | 34.2 | 27.5806 | +0.25 (+0.74%) | 125,000 |
5 Aug 2020 | INR | 34.9 | 34.9 | 32.5 | 33.95 | 27.379 | +0.55 (+1.65%) | 85,000 |
4 Aug 2020 | INR | 32.9 | 33.4 | 31.3 | 33.4 | 26.9355 | +1.4 (+4.38%) | 60,000 |
3 Aug 2020 | INR | 32.55 | 32.55 | 32 | 32 | 25.8065 | -0.25 (-0.78%) | 45,000 |
31 Jul 2020 | INR | 32.1 | 32.95 | 31 | 32.25 | 26.0081 | -0.15 (-0.46%) | 115,000 |
30 Jul 2020 | INR | 32.7 | 32.85 | 30.1 | 32.4 | 26.129 | +0.45 (+1.41%) | 120,000 |
29 Jul 2020 | INR | 31.8 | 32.5 | 31 | 31.95 | 25.7661 | +0.1 (+0.31%) | 135,000 |
28 Jul 2020 | INR | 31.15 | 33 | 30.9 | 31.85 | 25.6855 | +1.35 (+4.43%) | 145,000 |
27 Jul 2020 | INR | 30.65 | 30.75 | 30 | 30.5 | 24.5968 | -0.25 (-0.81%) | 75,000 |
24 Jul 2020 | INR | 30.6 | 31.4 | 29.5 | 30.75 | 24.7984 | +1 (+3.36%) | 120,000 |
23 Jul 2020 | INR | 29.85 | 30.4 | 29.4 | 29.75 | 23.9919 | -0.1 (-0.34%) | 85,000 |
22 Jul 2020 | INR | 29.55 | 30.5 | 29.35 | 29.85 | 24.0726 | -0.4 (-1.32%) | 110,000 |
21 Jul 2020 | INR | 29.5 | 30.8 | 29 | 30.25 | 24.3952 | +0.8 (+2.72%) | 70,000 |
20 Jul 2020 | INR | 28.75 | 31 | 28.2 | 29.45 | 23.75 | +1 (+3.51%) | 110,000 |