Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 104.05 | 107.25 | 104.05 | 104.05 | 26.0125 | -5.45 (-4.98%) | 9,567 |
27 Aug 2020 | INR | 115 | 115 | 109.15 | 109.5 | 27.375 | -5.35 (-4.66%) | 25,038 |
26 Aug 2020 | INR | 116 | 119 | 111.85 | 114.85 | 28.7125 | -2.85 (-2.42%) | 23,833 |
25 Aug 2020 | INR | 123 | 123 | 117 | 117.7 | 29.425 | -3.3 (-2.73%) | 11,696 |
24 Aug 2020 | INR | 121.65 | 125 | 116.3 | 121 | 30.25 | -1.35 (-1.10%) | 49,317 |
21 Aug 2020 | INR | 128.15 | 128.15 | 119.1 | 122.35 | 30.5875 | +0.3 (+0.25%) | 49,264 |
20 Aug 2020 | INR | 117.05 | 124.95 | 116 | 122.05 | 30.5125 | +2.6 (+2.18%) | 26,113 |
19 Aug 2020 | INR | 122.95 | 126.1 | 119 | 119.45 | 29.8625 | -0.65 (-0.54%) | 27,190 |
18 Aug 2020 | INR | 126.5 | 126.5 | 114.5 | 120.1 | 30.025 | -0.4 (-0.33%) | 113,270 |
17 Aug 2020 | INR | 118.3 | 120.5 | 117 | 120.5 | 30.125 | +5.7 (+4.97%) | 53,016 |
14 Aug 2020 | INR | 112.9 | 114.8 | 109 | 114.8 | 28.7 | +5.45 (+4.98%) | 94,217 |
13 Aug 2020 | INR | 105.05 | 109.5 | 104 | 109.35 | 27.3375 | +5.05 (+4.84%) | 115,836 |
12 Aug 2020 | INR | 102.45 | 105 | 99.25 | 104.3 | 26.075 | +4.3 (+4.30%) | 58,438 |
11 Aug 2020 | INR | 99.35 | 101.45 | 97.2 | 100 | 25 | +3.35 (+3.47%) | 46,384 |
10 Aug 2020 | INR | 93.5 | 96.65 | 93.1 | 96.65 | 24.1625 | +4.6 (+5.00%) | 36,165 |
7 Aug 2020 | INR | 87.45 | 92.05 | 86.5 | 92.05 | 23.0125 | +4.35 (+4.96%) | 64,691 |
6 Aug 2020 | INR | 91.4 | 91.4 | 84 | 87.7 | 21.925 | -0.65 (-0.74%) | 14,296 |
5 Aug 2020 | INR | 86.85 | 90.35 | 85.7 | 88.35 | 22.0875 | +2.25 (+2.61%) | 26,994 |
4 Aug 2020 | INR | 82 | 86.1 | 77.9 | 86.1 | 21.525 | +4.1 (+5.00%) | 23,995 |
3 Aug 2020 | INR | 74.75 | 82.55 | 74.75 | 82 | 20.5 | +3.35 (+4.26%) | 49,720 |
31 Jul 2020 | INR | 78.65 | 78.65 | 78.65 | 78.65 | 19.6625 | -4.1 (-4.95%) | 1,272 |
30 Jul 2020 | INR | 86 | 86.8 | 82.75 | 82.75 | 20.6875 | -4.35 (-4.99%) | 5,932 |
29 Jul 2020 | INR | 89 | 92.25 | 84.8 | 87.1 | 21.775 | -0.8 (-0.91%) | 15,818 |
28 Jul 2020 | INR | 85 | 87.9 | 85 | 87.9 | 21.975 | +4.15 (+4.96%) | 22,115 |
27 Jul 2020 | INR | 81 | 83.75 | 79.4 | 83.75 | 20.9375 | +3.95 (+4.95%) | 20,465 |
24 Jul 2020 | INR | 75.5 | 82.9 | 75.2 | 79.8 | 19.95 | +4.3 (+5.70%) | 44,944 |
23 Jul 2020 | INR | 71.1 | 76.5 | 70.7 | 75.5 | 18.875 | +4.3 (+6.04%) | 27,850 |
22 Jul 2020 | INR | 70.9 | 72.8 | 68.15 | 71.2 | 17.8 | +2.05 (+2.96%) | 13,217 |
21 Jul 2020 | INR | 67 | 73.7 | 64.8 | 69.15 | 17.2875 | +2.15 (+3.21%) | 33,374 |
20 Jul 2020 | INR | 62 | 68.5 | 61.1 | 67 | 16.75 | +4.7 (+7.54%) | 54,303 |