Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 86.35 | 86.35 | 82.6 | 86.35 | 86.35 | +7.85 (+10%) | 15,378 |
4 Jun 2020 | INR | 75.95 | 78.5 | 75.95 | 78.5 | 78.5 | +3.7 (+4.95%) | 25,353 |
3 Jun 2020 | INR | 72.2 | 75.5 | 72.2 | 74.8 | 74.8 | +2.85 (+3.96%) | 19,653 |
2 Jun 2020 | INR | 72.7 | 72.75 | 69.05 | 71.95 | 71.95 | +0.95 (+1.34%) | 13,096 |
1 Jun 2020 | INR | 73 | 73 | 69.6 | 71 | 71 | +0.65 (+0.92%) | 17,210 |
29 May 2020 | INR | 68.5 | 72 | 68.5 | 70.35 | 70.35 | -0.2 (-0.28%) | 13,276 |
28 May 2020 | INR | 70.7 | 71.55 | 69 | 70.55 | 70.55 | -0.1 (-0.14%) | 7,812 |
27 May 2020 | INR | 69.3 | 72 | 68 | 70.65 | 70.65 | +0.85 (+1.22%) | 3,040 |
26 May 2020 | INR | 70 | 72.55 | 69.1 | 69.8 | 69.8 | +0.7 (+1.01%) | 3,813 |
22 May 2020 | INR | 71.05 | 72 | 67.4 | 69.1 | 69.1 | -1.6 (-2.26%) | 6,063 |
21 May 2020 | INR | 70 | 71.5 | 67.6 | 70.7 | 70.7 | +0.8 (+1.14%) | 5,249 |
20 May 2020 | INR | 73.95 | 73.95 | 67.5 | 69.9 | 69.9 | -0.7 (-0.99%) | 12,367 |
19 May 2020 | INR | 73.95 | 73.95 | 68.75 | 70.6 | 70.6 | -1.5 (-2.08%) | 12,180 |
18 May 2020 | INR | 75 | 75.5 | 71 | 72.1 | 72.1 | -2.55 (-3.42%) | 9,740 |
15 May 2020 | INR | 74.05 | 76 | 73.6 | 74.65 | 74.65 | -0.55 (-0.73%) | 4,252 |
14 May 2020 | INR | 75.05 | 77.5 | 73 | 75.2 | 75.2 | -0.65 (-0.86%) | 6,288 |
13 May 2020 | INR | 78.75 | 79 | 73.2 | 75.85 | 75.85 | -0.4 (-0.52%) | 8,335 |
12 May 2020 | INR | 74 | 76.9 | 71.25 | 76.25 | 76.25 | +2.05 (+2.76%) | 5,679 |
11 May 2020 | INR | 79 | 79 | 72.8 | 74.2 | 74.2 | -2.3 (-3.01%) | 6,695 |
8 May 2020 | INR | 74.15 | 78 | 73.95 | 76.5 | 76.5 | +0.45 (+0.59%) | 11,118 |
7 May 2020 | INR | 76.75 | 76.85 | 75.15 | 76.05 | 76.05 | -0.7 (-0.91%) | 4,417 |
6 May 2020 | INR | 78.7 | 78.7 | 74.3 | 76.75 | 76.75 | +1.25 (+1.66%) | 6,200 |
5 May 2020 | INR | 75.95 | 79 | 74.5 | 75.5 | 75.5 | -0.45 (-0.59%) | 7,863 |
4 May 2020 | INR | 82.7 | 82.7 | 74.9 | 75.95 | 75.95 | -2.85 (-3.62%) | 22,893 |
30 Apr 2020 | INR | 79.85 | 81 | 76.55 | 78.8 | 78.8 | +0.05 (+0.06%) | 16,563 |
29 Apr 2020 | INR | 78.85 | 81 | 75.45 | 78.75 | 78.75 | -0.65 (-0.82%) | 17,859 |
28 Apr 2020 | INR | 79.25 | 82.9 | 77.45 | 79.4 | 79.4 | -2.1 (-2.58%) | 13,783 |
27 Apr 2020 | INR | 80.2 | 84.2 | 76.3 | 81.5 | 81.5 | +1.3 (+1.62%) | 24,455 |
24 Apr 2020 | INR | 84.4 | 86.5 | 80.2 | 80.2 | 80.2 | -4.2 (-4.98%) | 16,329 |
23 Apr 2020 | INR | 85.9 | 87.95 | 83.2 | 84.4 | 84.4 | -0.45 (-0.53%) | 14,779 |