Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 36.1 | 36.76 | 34.5 | 35.6 | 17.8 | +0.34 (+0.96%) | 141,790 |
26 Aug 2020 | INR | 37 | 37 | 34.2 | 35.26 | 17.63 | -1.84 (-4.96%) | 351,776 |
25 Aug 2020 | INR | 41.8 | 42.54 | 36.5 | 37.1 | 18.55 | -2.24 (-5.69%) | 984,288 |
24 Aug 2020 | INR | 34 | 39.34 | 34 | 39.34 | 19.67 | +6.54 (+19.94%) | 1,016,070 |
21 Aug 2020 | INR | 31.96 | 33.9 | 30.54 | 32.8 | 16.4 | +1.4 (+4.46%) | 656,542 |
20 Aug 2020 | INR | 30.7 | 31.8 | 30.4 | 31.4 | 15.7 | -0.14 (-0.44%) | 206,308 |
19 Aug 2020 | INR | 31.14 | 32.4 | 28.96 | 31.54 | 15.77 | +0.78 (+2.54%) | 1,121,646 |
18 Aug 2020 | INR | 31.14 | 31.14 | 29.14 | 30.76 | 15.38 | +2.96 (+10.65%) | 929,882 |
17 Aug 2020 | INR | 28.6 | 28.6 | 27.6 | 27.8 | 13.9 | +0.44 (+1.61%) | 71,648 |
14 Aug 2020 | INR | 28.3 | 28.6 | 27 | 27.36 | 13.68 | -1.18 (-4.13%) | 225,402 |
13 Aug 2020 | INR | 29.96 | 29.96 | 28.14 | 28.54 | 14.27 | -2.56 (-8.23%) | 230,920 |
12 Aug 2020 | INR | 31.76 | 31.8 | 30 | 31.1 | 15.55 | -0.16 (-0.51%) | 211,624 |
11 Aug 2020 | INR | 32.46 | 32.46 | 25.6 | 31.26 | 15.63 | -0.44 (-1.39%) | 221,568 |
10 Aug 2020 | INR | 32.7 | 32.7 | 31 | 31.7 | 15.85 | +1.34 (+4.41%) | 424,328 |
7 Aug 2020 | INR | 30 | 30.8 | 29.2 | 30.36 | 15.18 | +1.5 (+5.20%) | 325,954 |
6 Aug 2020 | INR | 28.5 | 29.46 | 28.5 | 28.86 | 14.43 | +0.6 (+2.12%) | 327,606 |
5 Aug 2020 | INR | 28 | 28.6 | 28 | 28.26 | 14.13 | +0.36 (+1.29%) | 155,892 |
4 Aug 2020 | INR | 27.54 | 28.9 | 27.14 | 27.9 | 13.95 | +0.04 (+0.14%) | 99,584 |
3 Aug 2020 | INR | 26.9 | 27.96 | 26.54 | 27.86 | 13.93 | +1.5 (+5.69%) | 171,734 |
31 Jul 2020 | INR | 26.5 | 26.6 | 25.86 | 26.36 | 13.18 | +0.06 (+0.23%) | 121,162 |
30 Jul 2020 | INR | 25.64 | 26.6 | 25.64 | 26.3 | 13.15 | +0.2 (+0.77%) | 62,792 |
29 Jul 2020 | INR | 26 | 26.3 | 25.5 | 26.1 | 13.05 | +0.14 (+0.54%) | 189,712 |
28 Jul 2020 | INR | 25.6 | 26.46 | 25.5 | 25.96 | 12.98 | +0.36 (+1.41%) | 47,332 |
27 Jul 2020 | INR | 26.7 | 26.7 | 24.96 | 25.6 | 12.8 | -0.5 (-1.92%) | 99,864 |
24 Jul 2020 | INR | 26.8 | 26.9 | 25.14 | 26.1 | 13.05 | -0.1 (-0.38%) | 265,928 |
23 Jul 2020 | INR | 27.4 | 27.5 | 25.86 | 26.2 | 13.1 | -0.7 (-2.60%) | 219,666 |
22 Jul 2020 | INR | 26.64 | 27 | 26.36 | 26.9 | 13.45 | +0.26 (+0.98%) | 45,162 |
21 Jul 2020 | INR | 27.14 | 27.14 | 25.6 | 26.64 | 13.32 | -0.06 (-0.22%) | 43,002 |
20 Jul 2020 | INR | 26.6 | 27 | 26.4 | 26.7 | 13.35 | +0.3 (+1.14%) | 47,818 |
17 Jul 2020 | INR | 25.76 | 26.76 | 25.4 | 26.4 | 13.2 | +0.6 (+2.33%) | 85,728 |