Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 44.5 | 47 | 44.5 | 46.05 | 46.05 | +1.1 (+2.45%) | 65,770 |
4 Jun 2020 | INR | 46 | 46.65 | 44.55 | 44.95 | 44.95 | -1.15 (-2.49%) | 40,893 |
3 Jun 2020 | INR | 47.7 | 48.95 | 45.7 | 46.1 | 46.1 | -0.65 (-1.39%) | 89,275 |
2 Jun 2020 | INR | 47.1 | 48.55 | 46.4 | 46.75 | 46.75 | -0.6 (-1.27%) | 61,034 |
1 Jun 2020 | INR | 47.95 | 48.35 | 46.65 | 47.35 | 47.35 | +1.3 (+2.82%) | 155,175 |
29 May 2020 | INR | 46.85 | 47.9 | 45.8 | 46.05 | 46.05 | -1.65 (-3.46%) | 88,015 |
28 May 2020 | INR | 47 | 48.75 | 46.5 | 47.7 | 47.7 | +0.75 (+1.60%) | 118,919 |
27 May 2020 | INR | 45.5 | 46.95 | 44.65 | 46.95 | 46.95 | +2.2 (+4.92%) | 109,368 |
26 May 2020 | INR | 42.75 | 44.75 | 41.95 | 44.75 | 44.75 | +2.1 (+4.92%) | 328,367 |
22 May 2020 | INR | 46.75 | 46.75 | 42.4 | 42.65 | 42.65 | -1.9 (-4.26%) | 355,470 |
21 May 2020 | INR | 44.5 | 44.55 | 44.5 | 44.55 | 44.55 | +2.1 (+4.95%) | 7,266 |
20 May 2020 | INR | 42 | 42.45 | 41 | 42.45 | 42.45 | +2 (+4.94%) | 22,238 |
19 May 2020 | INR | 42.2 | 43.25 | 39.9 | 40.45 | 40.45 | -1.3 (-3.11%) | 52,478 |
18 May 2020 | INR | 46 | 46 | 41.7 | 41.75 | 41.75 | -2.1 (-4.79%) | 100,052 |
15 May 2020 | INR | 42.95 | 43.85 | 40.1 | 43.85 | 43.85 | +2.05 (+4.90%) | 121,195 |
14 May 2020 | INR | 45.95 | 46.05 | 41.75 | 41.8 | 41.8 | -2.1 (-4.78%) | 129,159 |
13 May 2020 | INR | 43.9 | 43.9 | 43 | 43.9 | 43.9 | +2.05 (+4.90%) | 61,239 |
12 May 2020 | INR | 40.9 | 41.85 | 38.35 | 41.85 | 41.85 | +1.95 (+4.89%) | 85,122 |
11 May 2020 | INR | 39.5 | 39.9 | 39.5 | 39.9 | 39.9 | +1.9 (+5%) | 17,717 |
8 May 2020 | INR | 36.95 | 38 | 36.6 | 38 | 38 | +1.8 (+4.97%) | 37,481 |
7 May 2020 | INR | 36 | 36.7 | 34.8 | 36.2 | 36.2 | +0.9 (+2.55%) | 50,953 |
6 May 2020 | INR | 37.5 | 37.7 | 34.6 | 35.3 | 35.3 | -0.65 (-1.81%) | 129,465 |
5 May 2020 | INR | 38 | 38.5 | 35.95 | 35.95 | 35.95 | -1.85 (-4.89%) | 128,310 |
4 May 2020 | INR | 37.8 | 39.4 | 37.8 | 37.8 | 37.8 | -1.95 (-4.91%) | 75,301 |
30 Apr 2020 | INR | 39.5 | 40.75 | 39.2 | 39.75 | 39.75 | +0.9 (+2.32%) | 220,339 |
29 Apr 2020 | INR | 37.65 | 39.5 | 37.05 | 38.85 | 38.85 | +1.2 (+3.19%) | 104,328 |
28 Apr 2020 | INR | 38.6 | 38.6 | 36.4 | 37.65 | 37.65 | +0.45 (+1.21%) | 51,174 |
27 Apr 2020 | INR | 36.75 | 37.6 | 34.8 | 37.2 | 37.2 | +0.6 (+1.64%) | 77,232 |
24 Apr 2020 | INR | 37.85 | 37.85 | 36.6 | 36.6 | 36.6 | -1.9 (-4.94%) | 67,148 |
23 Apr 2020 | INR | 37.1 | 38.5 | 37 | 38.5 | 38.5 | +1.8 (+4.90%) | 352,525 |