Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | INR | 46.2 | 46.35 | 44.45 | 45.1 | 45.1 | -1.25 (-2.70%) | 201,300 |
26 Jun 2020 | INR | 47.35 | 48.8 | 46 | 46.35 | 46.35 | -0.5 (-1.07%) | 389,420 |
25 Jun 2020 | INR | 45.25 | 48.4 | 44.95 | 46.85 | 46.85 | +1.1 (+2.40%) | 366,790 |
24 Jun 2020 | INR | 47.65 | 47.7 | 45.5 | 45.75 | 45.75 | -1.05 (-2.24%) | 341,980 |
23 Jun 2020 | INR | 45.2 | 48.25 | 45.2 | 46.8 | 46.8 | +1.35 (+2.97%) | 491,920 |
22 Jun 2020 | INR | 45.5 | 46.4 | 45.2 | 45.45 | 45.45 | +0.25 (+0.55%) | 278,640 |
19 Jun 2020 | INR | 44.05 | 46.6 | 44.05 | 45.2 | 45.2 | +0.45 (+1.01%) | 337,430 |
18 Jun 2020 | INR | 43.1 | 45.35 | 43.1 | 44.75 | 44.75 | +1.65 (+3.83%) | 315,090 |
17 Jun 2020 | INR | 44.4 | 44.4 | 42.85 | 43.1 | 43.1 | -1.25 (-2.82%) | 211,500 |
16 Jun 2020 | INR | 45.8 | 46.8 | 43.15 | 44.35 | 44.35 | -1.25 (-2.74%) | 181,260 |
15 Jun 2020 | INR | 45.25 | 47.05 | 45.1 | 45.6 | 45.6 | +0.35 (+0.77%) | 250,890 |
12 Jun 2020 | INR | 41.65 | 45.5 | 41.65 | 45.25 | 45.25 | -0.1 (-0.22%) | 299,510 |
11 Jun 2020 | INR | 46.25 | 47 | 45 | 45.35 | 45.35 | -0.25 (-0.55%) | 234,250 |
10 Jun 2020 | INR | 46 | 46.3 | 44.2 | 45.6 | 45.6 | +0.05 (+0.11%) | 285,540 |
9 Jun 2020 | INR | 48.5 | 48.5 | 45.1 | 45.55 | 45.55 | -1.85 (-3.90%) | 322,480 |
8 Jun 2020 | INR | 48.75 | 49.9 | 46 | 47.4 | 47.4 | +2.75 (+6.16%) | 901,630 |
5 Jun 2020 | INR | 40 | 45.75 | 40 | 44.65 | 44.65 | +4.15 (+10.25%) | 1,530,000 |
4 Jun 2020 | INR | 41.6 | 42 | 38.85 | 40.5 | 40.5 | -1.1 (-2.64%) | 309,050 |
3 Jun 2020 | INR | 42.35 | 43.2 | 41 | 41.6 | 41.6 | -0.75 (-1.77%) | 468,770 |
2 Jun 2020 | INR | 44 | 44 | 41.8 | 42.35 | 42.35 | +1.6 (+3.93%) | 562,540 |
1 Jun 2020 | INR | 37.25 | 40.75 | 37.25 | 40.75 | 40.75 | +3.7 (+9.99%) | 575,180 |
29 May 2020 | INR | 37 | 37.5 | 36.6 | 37.05 | 37.05 | +0.2 (+0.54%) | 243,690 |
28 May 2020 | INR | 36.45 | 37.5 | 36.1 | 36.85 | 36.85 | +0.6 (+1.66%) | 153,280 |
27 May 2020 | INR | 36.1 | 36.5 | 36 | 36.25 | 36.25 | -0.1 (-0.28%) | 71,360 |
26 May 2020 | INR | 36.95 | 37 | 36.05 | 36.35 | 36.35 | -0.05 (-0.14%) | 93,560 |
22 May 2020 | INR | 36.9 | 36.9 | 36 | 36.4 | 36.4 | 0.0 (0.0%) | 107,100 |
21 May 2020 | INR | 36.3 | 36.9 | 35.85 | 36.4 | 36.4 | +0.1 (+0.28%) | 76,780 |
20 May 2020 | INR | 36.75 | 37 | 35.9 | 36.3 | 36.3 | -0.6 (-1.63%) | 108,910 |
19 May 2020 | INR | 36.5 | 37.25 | 36 | 36.9 | 36.9 | +0.75 (+2.07%) | 130,290 |
18 May 2020 | INR | 37.1 | 37.1 | 35.7 | 36.15 | 36.15 | -0.45 (-1.23%) | 105,120 |