Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 91 | 93.4 | 91 | 91.6 | 91.6 | +1.15 (+1.27%) | 73,063 |
4 Jun 2020 | INR | 92.1 | 93.35 | 90 | 90.45 | 90.45 | -0.95 (-1.04%) | 64,983 |
3 Jun 2020 | INR | 93.8 | 95.9 | 90.7 | 91.4 | 91.4 | -1.3 (-1.40%) | 208,405 |
2 Jun 2020 | INR | 96.5 | 96.55 | 92.3 | 92.7 | 92.7 | -2.15 (-2.27%) | 168,730 |
1 Jun 2020 | INR | 91.5 | 97 | 90.25 | 94.85 | 94.85 | +5.8 (+6.51%) | 491,188 |
29 May 2020 | INR | 89 | 92.25 | 87.35 | 89.05 | 89.05 | +1 (+1.14%) | 213,444 |
28 May 2020 | INR | 89 | 90.75 | 87.35 | 88.05 | 88.05 | -0.1 (-0.11%) | 123,873 |
27 May 2020 | INR | 91.65 | 91.65 | 87.5 | 88.15 | 88.15 | -3.25 (-3.56%) | 150,642 |
26 May 2020 | INR | 89.2 | 93.55 | 87.65 | 91.4 | 91.4 | +2.8 (+3.16%) | 396,624 |
22 May 2020 | INR | 86.7 | 92.05 | 83.3 | 88.6 | 88.6 | +1.75 (+2.01%) | 478,219 |
21 May 2020 | INR | 79 | 91.6 | 78.15 | 86.85 | 86.85 | +8.5 (+10.85%) | 778,938 |
20 May 2020 | INR | 76 | 79.45 | 75 | 78.35 | 78.35 | +3.25 (+4.33%) | 134,741 |
19 May 2020 | INR | 74.85 | 79.75 | 72.85 | 75.1 | 75.1 | +1.55 (+2.11%) | 155,154 |
18 May 2020 | INR | 78 | 78 | 72 | 73.55 | 73.55 | -5.45 (-6.90%) | 115,208 |
15 May 2020 | INR | 73.1 | 80.35 | 72.5 | 79 | 79 | +5.7 (+7.78%) | 194,635 |
14 May 2020 | INR | 73.9 | 74.6 | 73.15 | 73.3 | 73.3 | -1.4 (-1.87%) | 18,432 |
13 May 2020 | INR | 76.7 | 76.9 | 74.5 | 74.7 | 74.7 | +0.5 (+0.67%) | 27,367 |
12 May 2020 | INR | 74.15 | 75.35 | 73.5 | 74.2 | 74.2 | +0.95 (+1.30%) | 51,601 |
11 May 2020 | INR | 75.35 | 75.85 | 72.85 | 73.25 | 73.25 | -1.45 (-1.94%) | 29,828 |
8 May 2020 | INR | 76.95 | 77 | 74.4 | 74.7 | 74.7 | -0.75 (-0.99%) | 24,596 |
7 May 2020 | INR | 75.6 | 77.35 | 74.9 | 75.45 | 75.45 | -0.45 (-0.59%) | 38,799 |
6 May 2020 | INR | 76.35 | 77.1 | 75.25 | 75.9 | 75.9 | -0.5 (-0.65%) | 36,166 |
5 May 2020 | INR | 78.4 | 79.25 | 76.05 | 76.4 | 76.4 | -1.3 (-1.67%) | 35,758 |
4 May 2020 | INR | 77.1 | 80.5 | 74.75 | 77.7 | 77.7 | -0.9 (-1.15%) | 147,008 |
30 Apr 2020 | INR | 79.45 | 81 | 78.25 | 78.6 | 78.6 | +0.55 (+0.70%) | 93,536 |
29 Apr 2020 | INR | 78 | 79.4 | 77.25 | 78.05 | 78.05 | +0.7 (+0.90%) | 38,437 |
28 Apr 2020 | INR | 78 | 78.15 | 76.55 | 77.35 | 77.35 | +0.15 (+0.19%) | 34,348 |
27 Apr 2020 | INR | 78.4 | 80 | 77 | 77.2 | 77.2 | +1 (+1.31%) | 48,487 |
24 Apr 2020 | INR | 78 | 79 | 76 | 76.2 | 76.2 | -3.15 (-3.97%) | 56,555 |
23 Apr 2020 | INR | 82.1 | 82.55 | 78.85 | 79.35 | 79.35 | -1.65 (-2.04%) | 67,466 |