Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | INR | 59.2 | 59.8 | 58.5 | 59.45 | 59.45 | +0.1 (+0.17%) | 3,981 |
6 May 2020 | INR | 59.75 | 59.75 | 58 | 59.35 | 59.35 | 0.0 (0.0%) | 11,847 |
5 May 2020 | INR | 60.2 | 60.95 | 57.85 | 59.35 | 59.35 | -0.1 (-0.17%) | 39,793 |
4 May 2020 | INR | 61.5 | 61.5 | 59.15 | 59.45 | 59.45 | -2.2 (-3.57%) | 10,349 |
30 Apr 2020 | INR | 70 | 70 | 61.4 | 61.65 | 61.65 | -1.3 (-2.07%) | 8,347 |
29 Apr 2020 | INR | 65 | 65.5 | 62.75 | 62.95 | 62.95 | -0.15 (-0.24%) | 9,741 |
28 Apr 2020 | INR | 64.95 | 64.95 | 62.15 | 63.1 | 63.1 | 0.0 (0.0%) | 9,297 |
27 Apr 2020 | INR | 64.1 | 64.1 | 61.55 | 63.1 | 63.1 | -0.8 (-1.25%) | 5,125 |
24 Apr 2020 | INR | 63.4 | 65 | 60.95 | 63.9 | 63.9 | -0.55 (-0.85%) | 6,702 |
23 Apr 2020 | INR | 64 | 64.7 | 63 | 64.45 | 64.45 | +0.3 (+0.47%) | 898 |
22 Apr 2020 | INR | 63.5 | 66.95 | 63.5 | 64.15 | 64.15 | +0.6 (+0.94%) | 8,840 |
21 Apr 2020 | INR | 62.6 | 64.45 | 61.5 | 63.55 | 63.55 | -0.35 (-0.55%) | 2,517 |
20 Apr 2020 | INR | 66.4 | 66.4 | 63.65 | 63.9 | 63.9 | -1.2 (-1.84%) | 2,780 |
17 Apr 2020 | INR | 66.1 | 68 | 64 | 65.1 | 65.1 | +1.1 (+1.72%) | 11,910 |
16 Apr 2020 | INR | 60.55 | 68.25 | 60 | 64 | 64 | +4 (+6.67%) | 13,202 |
15 Apr 2020 | INR | 60.25 | 60.25 | 59.6 | 60 | 60 | +0.2 (+0.33%) | 1,603 |
13 Apr 2020 | INR | 61 | 61 | 59 | 59.8 | 59.8 | +0.35 (+0.59%) | 892 |
9 Apr 2020 | INR | 59.8 | 60.1 | 58.3 | 59.45 | 59.45 | +0.1 (+0.17%) | 4,431 |
8 Apr 2020 | INR | 59.85 | 59.9 | 57.3 | 59.35 | 59.35 | 0.0 (0.0%) | 9,646 |
7 Apr 2020 | INR | 59.65 | 60.1 | 58.95 | 59.35 | 59.35 | +0.3 (+0.51%) | 568 |
3 Apr 2020 | INR | 58.9 | 61.1 | 58.5 | 59.05 | 59.05 | -0.5 (-0.84%) | 1,862 |
1 Apr 2020 | INR | 61.6 | 61.9 | 59.4 | 59.55 | 59.55 | -1.45 (-2.38%) | 3,910 |
31 Mar 2020 | INR | 62.6 | 63.2 | 60.3 | 61 | 61 | +0.7 (+1.16%) | 1,010,537 |
30 Mar 2020 | INR | 60.6 | 65.6 | 59.7 | 60.3 | 60.3 | -0.2 (-0.33%) | 4,569 |
27 Mar 2020 | INR | 62 | 65.95 | 59.45 | 60.5 | 60.5 | +0.05 (+0.08%) | 650,140 |
26 Mar 2020 | INR | 63.5 | 64.8 | 57.2 | 60.45 | 60.45 | +1.1 (+1.85%) | 12,127 |
25 Mar 2020 | INR | 64.5 | 64.5 | 58.85 | 59.35 | 59.35 | -0.25 (-0.42%) | 1,918 |
24 Mar 2020 | INR | 61.95 | 61.95 | 58 | 59.6 | 59.6 | -0.55 (-0.91%) | 4,760 |
23 Mar 2020 | INR | 63.9 | 64.05 | 52.3 | 60.15 | 60.15 | -5.2 (-7.96%) | 4,247 |
20 Mar 2020 | INR | 66.4 | 66.55 | 63.95 | 65.35 | 65.35 | -0.45 (-0.68%) | 3,220 |