Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 40.3 | 44.9 | 40.25 | 43.7 | 43.7 | +0.5 (+1.16%) | 13,104 |
3 Jun 2020 | INR | 41.7 | 43.45 | 39.55 | 43.2 | 43.2 | +3.7 (+9.37%) | 24,707 |
2 Jun 2020 | INR | 39.4 | 40 | 38.6 | 39.5 | 39.5 | +1.25 (+3.27%) | 4,329 |
1 Jun 2020 | INR | 39.5 | 40 | 37.65 | 38.25 | 38.25 | -0.15 (-0.39%) | 4,671 |
29 May 2020 | INR | 37.7 | 39.75 | 37.3 | 38.4 | 38.4 | +0.85 (+2.26%) | 6,590 |
28 May 2020 | INR | 38.05 | 38.4 | 37.3 | 37.55 | 37.55 | -0.75 (-1.96%) | 2,148 |
27 May 2020 | INR | 37.05 | 38.55 | 36.25 | 38.3 | 38.3 | -0.2 (-0.52%) | 4,301 |
26 May 2020 | INR | 36.8 | 38.85 | 36.8 | 38.5 | 38.5 | +0.3 (+0.79%) | 10,601 |
22 May 2020 | INR | 37.1 | 38.9 | 37.1 | 38.2 | 38.2 | +0.9 (+2.41%) | 2,058 |
21 May 2020 | INR | 36.55 | 39.3 | 36.55 | 37.3 | 37.3 | -0.5 (-1.32%) | 2,485 |
20 May 2020 | INR | 36.15 | 38.4 | 36.15 | 37.8 | 37.8 | +0.2 (+0.53%) | 141 |
19 May 2020 | INR | 36.55 | 38.15 | 36.5 | 37.6 | 37.6 | +0.2 (+0.53%) | 421 |
18 May 2020 | INR | 37.2 | 37.7 | 36.7 | 37.4 | 37.4 | -0.1 (-0.27%) | 1,231 |
15 May 2020 | INR | 38.1 | 39.35 | 37.1 | 37.5 | 37.5 | -0.6 (-1.57%) | 4,420 |
14 May 2020 | INR | 38.8 | 38.85 | 37.7 | 38.1 | 38.1 | +0.45 (+1.20%) | 1,382 |
13 May 2020 | INR | 40.5 | 40.5 | 36.55 | 37.65 | 37.65 | +0.25 (+0.67%) | 4,099 |
12 May 2020 | INR | 37.55 | 38.6 | 36.5 | 37.4 | 37.4 | -0.85 (-2.22%) | 3,916 |
11 May 2020 | INR | 37.7 | 39.7 | 37.7 | 38.25 | 38.25 | -0.75 (-1.92%) | 6,668 |
8 May 2020 | INR | 38.6 | 40.65 | 37.75 | 39 | 39 | +0.05 (+0.13%) | 2,321 |
7 May 2020 | INR | 39 | 40.45 | 38.35 | 38.95 | 38.95 | +0.35 (+0.91%) | 433 |
6 May 2020 | INR | 38.15 | 39.5 | 37.8 | 38.6 | 38.6 | -0.35 (-0.90%) | 2,504 |
5 May 2020 | INR | 38.7 | 40.35 | 38.55 | 38.95 | 38.95 | -1.3 (-3.23%) | 4,720 |
4 May 2020 | INR | 38.15 | 42.75 | 38.1 | 40.25 | 40.25 | -1.5 (-3.59%) | 7,489 |
30 Apr 2020 | INR | 42.35 | 43.1 | 40.7 | 41.75 | 41.75 | -0.6 (-1.42%) | 9,059 |
29 Apr 2020 | INR | 42.2 | 44.75 | 42.15 | 42.35 | 42.35 | +1.65 (+4.05%) | 43,152 |
28 Apr 2020 | INR | 37.8 | 41 | 37.8 | 40.7 | 40.7 | +0.7 (+1.75%) | 510 |
27 Apr 2020 | INR | 39.15 | 40.5 | 38 | 40 | 40 | +0.85 (+2.17%) | 2,098 |
24 Apr 2020 | INR | 40.5 | 40.6 | 37.55 | 39.15 | 39.15 | -0.85 (-2.13%) | 3,021 |
23 Apr 2020 | INR | 40.7 | 40.8 | 39.05 | 40 | 40 | +1.2 (+3.09%) | 3,914 |
22 Apr 2020 | INR | 38.65 | 39.45 | 38.65 | 38.8 | 38.8 | -0.1 (-0.26%) | 1,008 |