Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 38.85 | 40 | 37.4 | 39.75 | 39.75 | +1.2 (+3.11%) | 17,412 |
3 Jun 2020 | INR | 39.65 | 39.65 | 37.25 | 38.55 | 38.55 | +0.65 (+1.72%) | 7,747 |
2 Jun 2020 | INR | 36.15 | 38.5 | 36.15 | 37.9 | 37.9 | +0.8 (+2.16%) | 4,685 |
1 Jun 2020 | INR | 36.2 | 37.5 | 35.75 | 37.1 | 37.1 | +1.35 (+3.78%) | 9,660 |
29 May 2020 | INR | 36.5 | 36.8 | 34.65 | 35.75 | 35.75 | -0.7 (-1.92%) | 10,776 |
28 May 2020 | INR | 35.1 | 36.85 | 35.1 | 36.45 | 36.45 | +0.55 (+1.53%) | 2,130 |
27 May 2020 | INR | 37 | 37 | 34.6 | 35.9 | 35.9 | -0.45 (-1.24%) | 23,221 |
26 May 2020 | INR | 36.95 | 37 | 34.05 | 36.35 | 36.35 | +1.1 (+3.12%) | 10,923 |
22 May 2020 | INR | 35 | 36 | 33.4 | 35.25 | 35.25 | +0.5 (+1.44%) | 7,689 |
21 May 2020 | INR | 33.5 | 35.5 | 33.5 | 34.75 | 34.75 | +0.2 (+0.58%) | 5,481 |
20 May 2020 | INR | 35 | 35.5 | 34 | 34.55 | 34.55 | +0.05 (+0.14%) | 6,762 |
19 May 2020 | INR | 36.7 | 36.7 | 34.05 | 34.5 | 34.5 | -0.6 (-1.71%) | 4,502 |
18 May 2020 | INR | 36.8 | 37.45 | 35 | 35.1 | 35.1 | -1.7 (-4.62%) | 12,512 |
15 May 2020 | INR | 35.85 | 36.9 | 35.1 | 36.8 | 36.8 | +1.05 (+2.94%) | 8,019 |
14 May 2020 | INR | 37 | 37 | 35 | 35.75 | 35.75 | -0.7 (-1.92%) | 6,187 |
13 May 2020 | INR | 36.9 | 36.9 | 35.25 | 36.45 | 36.45 | +1.3 (+3.70%) | 14,063 |
12 May 2020 | INR | 36.3 | 36.3 | 34.6 | 35.15 | 35.15 | -1.15 (-3.17%) | 6,565 |
11 May 2020 | INR | 39.8 | 39.8 | 36.25 | 36.3 | 36.3 | -1.85 (-4.85%) | 30,645 |
8 May 2020 | INR | 38 | 39.85 | 37.5 | 38.15 | 38.15 | +0.15 (+0.39%) | 6,578 |
7 May 2020 | INR | 38.3 | 39.75 | 37 | 38 | 38 | -0.05 (-0.13%) | 3,966 |
6 May 2020 | INR | 38 | 39.85 | 37.35 | 38.05 | 38.05 | -0.5 (-1.30%) | 4,049 |
5 May 2020 | INR | 39.2 | 40 | 38.2 | 38.55 | 38.55 | -0.65 (-1.66%) | 4,342 |
4 May 2020 | INR | 39.6 | 41.9 | 38.15 | 39.2 | 39.2 | -0.95 (-2.37%) | 9,617 |
30 Apr 2020 | INR | 41.05 | 41.5 | 39.5 | 40.15 | 40.15 | -0.35 (-0.86%) | 4,757 |
29 Apr 2020 | INR | 37.1 | 40.7 | 37.1 | 40.5 | 40.5 | +1.7 (+4.38%) | 12,252 |
28 Apr 2020 | INR | 42 | 42 | 38.05 | 38.8 | 38.8 | -1.25 (-3.12%) | 12,172 |
27 Apr 2020 | INR | 41.45 | 43.2 | 39.5 | 40.05 | 40.05 | -1.4 (-3.38%) | 11,863 |
24 Apr 2020 | INR | 40.35 | 41.95 | 40.35 | 41.45 | 41.45 | -1 (-2.36%) | 10,000 |
23 Apr 2020 | INR | 43.9 | 43.9 | 40.05 | 42.45 | 42.45 | +0.55 (+1.31%) | 12,975 |
22 Apr 2020 | INR | 43 | 43.65 | 41.9 | 41.9 | 41.9 | -2.2 (-4.99%) | 24,129 |