Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 1,458.65 | 1,490 | 1,445.5 | 1,451.85 | 1,451.85 | +4.4 (+0.30%) | 5,069 |
4 Jun 2020 | INR | 1,464.4 | 1,464.4 | 1,421.8 | 1,447.45 | 1,447.45 | -7.2 (-0.49%) | 1,667 |
3 Jun 2020 | INR | 1,446.5 | 1,480.05 | 1,435 | 1,454.65 | 1,454.65 | +16.1 (+1.12%) | 3,673 |
2 Jun 2020 | INR | 1,411.1 | 1,450 | 1,409.3 | 1,438.55 | 1,438.55 | +30.65 (+2.18%) | 3,419 |
1 Jun 2020 | INR | 1,389.9 | 1,425 | 1,366.6 | 1,407.9 | 1,407.9 | +25.5 (+1.84%) | 7,515 |
29 May 2020 | INR | 1,332.5 | 1,396.25 | 1,312.35 | 1,382.4 | 1,382.4 | +60.7 (+4.59%) | 2,034 |
28 May 2020 | INR | 1,351 | 1,365.9 | 1,315.55 | 1,321.7 | 1,321.7 | -20.1 (-1.50%) | 1,259 |
27 May 2020 | INR | 1,290 | 1,354.65 | 1,287.2 | 1,341.8 | 1,341.8 | +60.85 (+4.75%) | 2,877 |
26 May 2020 | INR | 1,283.45 | 1,291 | 1,244 | 1,280.95 | 1,280.95 | +2.1 (+0.16%) | 1,541 |
22 May 2020 | INR | 1,263.55 | 1,291 | 1,248 | 1,278.85 | 1,278.85 | +21.5 (+1.71%) | 1,589 |
21 May 2020 | INR | 1,290 | 1,290 | 1,254 | 1,257.35 | 1,257.35 | -23.15 (-1.81%) | 1,257 |
20 May 2020 | INR | 1,268.2 | 1,285.35 | 1,252.3 | 1,280.5 | 1,280.5 | +21.65 (+1.72%) | 972 |
19 May 2020 | INR | 1,260.75 | 1,285.45 | 1,235.3 | 1,258.85 | 1,258.85 | -7.35 (-0.58%) | 1,329 |
18 May 2020 | INR | 1,289.95 | 1,290 | 1,236.55 | 1,266.2 | 1,266.2 | -16.95 (-1.32%) | 1,526 |
15 May 2020 | INR | 1,275 | 1,289.9 | 1,267.85 | 1,283.15 | 1,283.15 | +18.75 (+1.48%) | 726 |
14 May 2020 | INR | 1,150 | 1,285.2 | 1,150 | 1,264.4 | 1,264.4 | +3.75 (+0.30%) | 2,997 |
13 May 2020 | INR | 1,248.1 | 1,263.85 | 1,240 | 1,260.65 | 1,260.65 | +37.3 (+3.05%) | 2,953 |
12 May 2020 | INR | 1,209.1 | 1,229 | 1,201.3 | 1,223.35 | 1,223.35 | +14.25 (+1.18%) | 1,001 |
11 May 2020 | INR | 1,206 | 1,212.05 | 1,190 | 1,209.1 | 1,209.1 | +4.5 (+0.37%) | 1,554 |
8 May 2020 | INR | 1,233.4 | 1,240 | 1,175.9 | 1,204.6 | 1,204.6 | -21.2 (-1.73%) | 5,755 |
7 May 2020 | INR | 1,248 | 1,263.2 | 1,218.95 | 1,225.8 | 1,225.8 | -22.4 (-1.79%) | 1,022 |
6 May 2020 | INR | 1,181.1 | 1,257.8 | 1,181.1 | 1,248.2 | 1,248.2 | +21.75 (+1.77%) | 2,157 |
5 May 2020 | INR | 1,239.9 | 1,239.9 | 1,202.45 | 1,226.45 | 1,226.45 | +14.55 (+1.20%) | 2,304 |
4 May 2020 | INR | 1,250 | 1,250 | 1,200.1 | 1,211.9 | 1,211.9 | -47.4 (-3.76%) | 2,918 |
30 Apr 2020 | INR | 1,267.85 | 1,300 | 1,243.35 | 1,259.3 | 1,259.3 | +16.65 (+1.34%) | 7,736 |
29 Apr 2020 | INR | 1,284 | 1,284 | 1,232.55 | 1,242.65 | 1,242.65 | +4.25 (+0.34%) | 3,183 |
28 Apr 2020 | INR | 1,231.9 | 1,270.75 | 1,222.8 | 1,238.4 | 1,238.4 | +20.5 (+1.68%) | 14,115 |
27 Apr 2020 | INR | 1,201.8 | 1,224 | 1,153.65 | 1,217.9 | 1,217.9 | +23.7 (+1.98%) | 8,796 |
24 Apr 2020 | INR | 1,206.05 | 1,210.3 | 1,183.15 | 1,194.2 | 1,194.2 | -23.55 (-1.93%) | 5,667 |
23 Apr 2020 | INR | 1,225 | 1,238 | 1,205.45 | 1,217.75 | 1,217.75 | +6.6 (+0.54%) | 4,156 |