Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 1,397.5 | 1,439.9 | 1,381.6 | 1,431.45 | 286.29 | +38.9 (+2.79%) | 9,260,000 |
3 Jun 2020 | INR | 1,415 | 1,421.65 | 1,389 | 1,392.55 | 278.51 | -17.3 (-1.23%) | 4,160,000 |
2 Jun 2020 | INR | 1,422 | 1,425 | 1,402 | 1,409.85 | 281.97 | -5.9 (-0.42%) | 3,180,000 |
1 Jun 2020 | INR | 1,450 | 1,450 | 1,411.4 | 1,415.75 | 283.15 | +5.4 (+0.38%) | 4,760,000 |
29 May 2020 | INR | 1,380 | 1,422 | 1,366.35 | 1,410.35 | 282.07 | +29.05 (+2.10%) | 6,210,000 |
28 May 2020 | INR | 1,389 | 1,404 | 1,362 | 1,381.3 | 276.26 | -10.45 (-0.75%) | 3,600,000 |
27 May 2020 | INR | 1,347 | 1,414.9 | 1,331 | 1,391.75 | 278.35 | +14 (+1.02%) | 6,030,000 |
26 May 2020 | INR | 1,449 | 1,449 | 1,373 | 1,377.75 | 275.55 | -44.95 (-3.16%) | 5,840,000 |
22 May 2020 | INR | 1,449 | 1,460 | 1,400 | 1,422.7 | 284.54 | +22.7 (+1.62%) | 13,010,000 |
21 May 2020 | INR | 1,400 | 1,400 | 1,400 | 1,400 | 280 | +66.65 (+5.00%) | 932,900 |
20 May 2020 | INR | 1,333.35 | 1,333.35 | 1,333.35 | 1,333.35 | 266.67 | +63.45 (+5.00%) | 2,590,000 |
19 May 2020 | INR | 1,265 | 1,309.95 | 1,245.65 | 1,269.9 | 253.98 | +6.3 (+0.50%) | 6,040,000 |
18 May 2020 | INR | 1,310.5 | 1,314.95 | 1,263.6 | 1,263.6 | 252.72 | -66.5 (-5.00%) | 4,310,000 |
15 May 2020 | INR | 1,342 | 1,377.4 | 1,325.65 | 1,330.1 | 266.02 | -59.1 (-4.25%) | 6,430,000 |
14 May 2020 | INR | 1,469.95 | 1,475 | 1,382.65 | 1,389.2 | 277.84 | -47.9 (-3.33%) | 19,010,000 |
13 May 2020 | INR | 1,437.1 | 1,437.1 | 1,376 | 1,437.1 | 287.42 | +68.4 (+5.00%) | 11,340,000 |
12 May 2020 | INR | 1,368.7 | 1,368.7 | 1,368.7 | 1,368.7 | 273.74 | +65.15 (+5.00%) | 860,500 |
11 May 2020 | INR | 1,303.55 | 1,303.55 | 1,303.55 | 1,303.55 | 260.71 | +62.05 (+5.00%) | 646,800 |
8 May 2020 | INR | 1,230 | 1,275.25 | 1,222 | 1,241.5 | 248.3 | +26.95 (+2.22%) | 9,340,000 |
7 May 2020 | INR | 1,219.4 | 1,248.95 | 1,190 | 1,214.55 | 242.91 | -1.65 (-0.14%) | 5,120,000 |
6 May 2020 | INR | 1,264 | 1,268.9 | 1,202.25 | 1,216.2 | 243.24 | -45.8 (-3.63%) | 4,600,000 |
5 May 2020 | INR | 1,305 | 1,309.8 | 1,260 | 1,262 | 252.4 | -20.35 (-1.59%) | 3,280,000 |
4 May 2020 | INR | 1,270.1 | 1,304 | 1,270.1 | 1,282.35 | 256.47 | -42 (-3.17%) | 3,830,000 |
30 Apr 2020 | INR | 1,340 | 1,344.95 | 1,315 | 1,324.35 | 264.87 | +5.35 (+0.41%) | 4,000,000 |
29 Apr 2020 | INR | 1,364 | 1,364 | 1,305.55 | 1,319 | 263.8 | -9.4 (-0.71%) | 6,270,000 |
28 Apr 2020 | INR | 1,280 | 1,331 | 1,235 | 1,328.4 | 265.68 | +60.75 (+4.79%) | 10,010,000 |
27 Apr 2020 | INR | 1,262 | 1,329.9 | 1,240.85 | 1,267.65 | 253.53 | -35.15 (-2.70%) | 7,350,000 |
24 Apr 2020 | INR | 1,330 | 1,347.75 | 1,302.8 | 1,302.8 | 260.56 | -68.55 (-5.00%) | 4,560,000 |
23 Apr 2020 | INR | 1,440 | 1,448.95 | 1,365.55 | 1,371.35 | 274.27 | -63.1 (-4.40%) | 7,430,000 |
22 Apr 2020 | INR | 1,480 | 1,509 | 1,401.1 | 1,434.45 | 286.89 | -27.65 (-1.89%) | 10,120,000 |