Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | INR | 85 | 86.5 | 78.3 | 79.25 | 79.25 | -5.5 (-6.49%) | 965,430 |
28 Aug 2020 | INR | 87.1 | 87.85 | 84.25 | 84.75 | 84.75 | -1.9 (-2.19%) | 714,690 |
27 Aug 2020 | INR | 89.95 | 90.8 | 86.5 | 86.65 | 86.65 | -2.05 (-2.31%) | 1,110,000 |
26 Aug 2020 | INR | 85.2 | 89.4 | 84.45 | 88.7 | 88.7 | +3.3 (+3.86%) | 1,420,000 |
25 Aug 2020 | INR | 85.35 | 89 | 83.3 | 85.4 | 85.4 | +0.35 (+0.41%) | 1,690,000 |
24 Aug 2020 | INR | 86 | 86.5 | 84 | 85.05 | 85.05 | +0.15 (+0.18%) | 665,100 |
21 Aug 2020 | INR | 85.65 | 88.4 | 84 | 84.9 | 84.9 | +0.2 (+0.24%) | 2,330,000 |
20 Aug 2020 | INR | 82 | 85.9 | 81.4 | 84.7 | 84.7 | +3.9 (+4.83%) | 3,210,000 |
19 Aug 2020 | INR | 79.7 | 81.9 | 78.6 | 80.8 | 80.8 | +1.85 (+2.34%) | 1,270,000 |
18 Aug 2020 | INR | 77.4 | 80.35 | 77.1 | 78.95 | 78.95 | +2.15 (+2.80%) | 1,170,000 |
17 Aug 2020 | INR | 77.7 | 79.35 | 76.35 | 76.8 | 76.8 | 0.0 (0.0%) | 772,730 |
14 Aug 2020 | INR | 82 | 82 | 76.05 | 76.8 | 76.8 | -4.2 (-5.19%) | 1,100,000 |
13 Aug 2020 | INR | 82.7 | 82.9 | 79.6 | 81 | 81 | +1.8 (+2.27%) | 1,800,000 |
12 Aug 2020 | INR | 79.8 | 81.45 | 78.55 | 79.2 | 79.2 | +1.65 (+2.13%) | 1,710,000 |
11 Aug 2020 | INR | 79.5 | 80.65 | 77.15 | 77.55 | 77.55 | -1.55 (-1.96%) | 856,520 |
10 Aug 2020 | INR | 80.05 | 82.4 | 78.6 | 79.1 | 79.1 | -0.55 (-0.69%) | 1,630,000 |
7 Aug 2020 | INR | 81.85 | 82.75 | 79.05 | 79.65 | 79.65 | -2.2 (-2.69%) | 1,780,000 |
6 Aug 2020 | INR | 74.5 | 83.6 | 74.2 | 81.85 | 81.85 | +7.6 (+10.24%) | 6,130,000 |
5 Aug 2020 | INR | 73.1 | 75.7 | 73 | 74.25 | 74.25 | +1.95 (+2.70%) | 1,020,000 |
4 Aug 2020 | INR | 73 | 74.35 | 72.05 | 72.3 | 72.3 | -0.45 (-0.62%) | 754,070 |
3 Aug 2020 | INR | 71.05 | 73.6 | 71.05 | 72.75 | 72.75 | +1.15 (+1.61%) | 583,490 |
31 Jul 2020 | INR | 73.35 | 73.5 | 71.2 | 71.6 | 71.6 | -1.35 (-1.85%) | 508,440 |
30 Jul 2020 | INR | 73.8 | 76 | 72.5 | 72.95 | 72.95 | -0.65 (-0.88%) | 906,840 |
29 Jul 2020 | INR | 74.85 | 75.8 | 72.9 | 73.6 | 73.6 | -0.55 (-0.74%) | 879,380 |
28 Jul 2020 | INR | 73.5 | 75.4 | 72.25 | 74.15 | 74.15 | +1.05 (+1.44%) | 656,830 |
27 Jul 2020 | INR | 77 | 77.3 | 72.25 | 73.1 | 73.1 | -3.65 (-4.76%) | 761,800 |
24 Jul 2020 | INR | 78 | 79.35 | 76 | 76.75 | 76.75 | -2.25 (-2.85%) | 1,240,000 |
23 Jul 2020 | INR | 75.1 | 79.8 | 74.1 | 79 | 79 | +3.9 (+5.19%) | 2,660,000 |
22 Jul 2020 | INR | 76.7 | 77.2 | 73.4 | 75.1 | 75.1 | -1.4 (-1.83%) | 1,230,000 |
21 Jul 2020 | INR | 76.4 | 80.7 | 75.1 | 76.5 | 76.5 | +1.2 (+1.59%) | 7,800,000 |