Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 70.25 | 71.35 | 70.1 | 70.45 | 70.45 | +0.45 (+0.64%) | 2,856,867 |
26 Aug 2020 | INR | 70.8 | 71.5 | 69.9 | 70 | 70 | -0.65 (-0.92%) | 3,043,553 |
25 Aug 2020 | INR | 71.9 | 72.15 | 69.9 | 70.65 | 70.65 | -1.05 (-1.46%) | 3,394,258 |
24 Aug 2020 | INR | 74.1 | 74.45 | 71.25 | 71.7 | 71.7 | -1.8 (-2.45%) | 3,939,431 |
21 Aug 2020 | INR | 74.8 | 75.45 | 73.25 | 73.5 | 73.5 | -0.6 (-0.81%) | 5,411,981 |
20 Aug 2020 | INR | 72.5 | 75.45 | 71.9 | 74.1 | 74.1 | +1.55 (+2.14%) | 11,452,554 |
19 Aug 2020 | INR | 69.4 | 73 | 68.6 | 72.55 | 72.55 | +3.95 (+5.76%) | 15,141,288 |
18 Aug 2020 | INR | 68.75 | 69.1 | 67.7 | 68.6 | 68.6 | +0.25 (+0.37%) | 3,129,974 |
17 Aug 2020 | INR | 69 | 69.8 | 67.4 | 68.35 | 68.35 | +0.5 (+0.74%) | 5,125,821 |
14 Aug 2020 | INR | 69.45 | 70.5 | 67.1 | 67.85 | 67.85 | +0.4 (+0.59%) | 6,445,758 |
13 Aug 2020 | INR | 65.9 | 67.9 | 65.75 | 67.45 | 67.45 | +1.95 (+2.98%) | 2,987,269 |
12 Aug 2020 | INR | 66.5 | 67.5 | 65.35 | 65.5 | 65.5 | -1.05 (-1.58%) | 2,275,055 |
11 Aug 2020 | INR | 67.9 | 68.3 | 66.4 | 66.55 | 66.55 | -0.85 (-1.26%) | 1,592,548 |
10 Aug 2020 | INR | 66.85 | 68.6 | 66.6 | 67.4 | 67.4 | +1.1 (+1.66%) | 1,906,739 |
7 Aug 2020 | INR | 66.45 | 67.2 | 66.15 | 66.3 | 66.3 | 0.0 (0.0%) | 1,009,229 |
6 Aug 2020 | INR | 66.95 | 67.75 | 66.05 | 66.3 | 66.3 | -0.35 (-0.53%) | 1,540,849 |
5 Aug 2020 | INR | 65.4 | 67.3 | 65.4 | 66.65 | 66.65 | +1.4 (+2.15%) | 1,547,447 |
4 Aug 2020 | INR | 64.2 | 65.5 | 64.2 | 65.25 | 65.25 | +1.15 (+1.79%) | 1,159,269 |
3 Aug 2020 | INR | 64.2 | 65 | 63.7 | 64.1 | 64.1 | -0.15 (-0.23%) | 1,345,709 |
31 Jul 2020 | INR | 66.15 | 66.35 | 63.95 | 64.25 | 64.25 | -1.6 (-2.43%) | 2,238,221 |
30 Jul 2020 | INR | 66 | 67.9 | 65.6 | 65.85 | 65.85 | -0.1 (-0.15%) | 2,347,756 |
29 Jul 2020 | INR | 66 | 66.85 | 65.75 | 65.95 | 65.95 | -0.05 (-0.08%) | 2,739,360 |
28 Jul 2020 | INR | 67.6 | 67.8 | 65.9 | 66 | 66 | -1.5 (-2.22%) | 2,639,289 |
27 Jul 2020 | INR | 69.8 | 70.05 | 67.25 | 67.5 | 67.5 | -2.2 (-3.16%) | 1,508,342 |
24 Jul 2020 | INR | 69.9 | 71 | 69.4 | 69.7 | 69.7 | -0.5 (-0.71%) | 1,999,724 |
23 Jul 2020 | INR | 70.8 | 71.8 | 69.9 | 70.2 | 70.2 | -0.6 (-0.85%) | 2,174,466 |
22 Jul 2020 | INR | 69.95 | 72 | 69.3 | 70.8 | 70.8 | +1.15 (+1.65%) | 4,035,182 |
21 Jul 2020 | INR | 70.4 | 71.8 | 69.3 | 69.65 | 69.65 | -0.3 (-0.43%) | 3,593,838 |
20 Jul 2020 | INR | 71.5 | 71.8 | 69.75 | 69.95 | 69.95 | -1 (-1.41%) | 2,203,626 |
17 Jul 2020 | INR | 71.9 | 73.3 | 70.8 | 70.95 | 70.95 | -0.75 (-1.05%) | 2,437,929 |