Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 41.77 | 42.22 | 39.73 | 40.31 | 40.31 | -2.04 (-4.82%) | 9,932 |
20 Apr 2020 | INR | 43.46 | 43.46 | 41.68 | 42.35 | 42.35 | +0.4 (+0.95%) | 19,566 |
17 Apr 2020 | INR | 42.26 | 42.75 | 40.88 | 41.95 | 41.95 | +1.11 (+2.72%) | 51,313 |
16 Apr 2020 | INR | 37.55 | 41.77 | 37.55 | 40.84 | 40.84 | +0.49 (+1.21%) | 16,524 |
15 Apr 2020 | INR | 40.66 | 41.06 | 39.33 | 40.35 | 40.35 | +1.42 (+3.65%) | 10,709 |
13 Apr 2020 | INR | 44.08 | 44.08 | 37.73 | 38.93 | 38.93 | -2.13 (-5.19%) | 48,597 |
9 Apr 2020 | INR | 38.53 | 41.33 | 38.22 | 41.06 | 41.06 | +2.26 (+5.82%) | 42,001 |
8 Apr 2020 | INR | 39.24 | 40.22 | 38.26 | 38.8 | 38.8 | +0.23 (+0.60%) | 34,650 |
7 Apr 2020 | INR | 40.13 | 40.13 | 36.44 | 38.57 | 38.57 | +1.02 (+2.72%) | 24,306 |
3 Apr 2020 | INR | 38.22 | 38.22 | 34.89 | 37.55 | 37.55 | -0.22 (-0.58%) | 5,072 |
1 Apr 2020 | INR | 38.13 | 38.13 | 37.02 | 37.77 | 37.77 | +0.84 (+2.27%) | 5,249 |
31 Mar 2020 | INR | 36.4 | 38.13 | 35.11 | 36.93 | 36.93 | +0.58 (+1.60%) | 29,024 |
30 Mar 2020 | INR | 35.51 | 38.84 | 34.8 | 36.35 | 36.35 | +0.58 (+1.62%) | 39,202 |
27 Mar 2020 | INR | 39.64 | 39.64 | 32.57 | 35.77 | 35.77 | -0.8 (-2.19%) | 53,935 |
26 Mar 2020 | INR | 35.73 | 38.93 | 35.73 | 36.57 | 36.57 | -0.54 (-1.46%) | 32,369 |
25 Mar 2020 | INR | 34.84 | 38.13 | 33.15 | 37.11 | 37.11 | +2.22 (+6.36%) | 12,917 |
24 Mar 2020 | INR | 33.2 | 36.44 | 33.2 | 34.89 | 34.89 | +1.69 (+5.09%) | 15,654 |
23 Mar 2020 | INR | 40 | 40 | 31.15 | 33.2 | 33.2 | -5.73 (-14.72%) | 42,438 |
20 Mar 2020 | INR | 34.8 | 40 | 34.8 | 38.93 | 38.93 | +2.09 (+5.67%) | 27,731 |
19 Mar 2020 | INR | 39.2 | 40.71 | 35.55 | 36.84 | 36.84 | -2.53 (-6.43%) | 38,499 |
18 Mar 2020 | INR | 41.82 | 44 | 38.22 | 39.37 | 39.37 | -1.03 (-2.55%) | 16,441 |
17 Mar 2020 | INR | 40.97 | 45.82 | 38.48 | 40.4 | 40.4 | -1.95 (-4.60%) | 41,268 |
16 Mar 2020 | INR | 41.24 | 47.95 | 39.28 | 42.35 | 42.35 | -2.85 (-6.31%) | 34,726 |
13 Mar 2020 | INR | 43.55 | 51.55 | 38.53 | 45.2 | 45.2 | +0.98 (+2.22%) | 41,226 |
12 Mar 2020 | INR | 43.24 | 45.2 | 43.2 | 44.22 | 44.22 | -1.78 (-3.87%) | 70,109 |
11 Mar 2020 | INR | 45.28 | 46.22 | 43.51 | 46 | 46 | +2.8 (+6.48%) | 27,241 |
9 Mar 2020 | INR | 45.55 | 46.22 | 40.17 | 43.2 | 43.2 | -2.66 (-5.80%) | 88,085 |
6 Mar 2020 | INR | 48.17 | 49.73 | 44.17 | 45.86 | 45.86 | -2.31 (-4.80%) | 21,328 |
5 Mar 2020 | INR | 45.51 | 48.44 | 45.51 | 48.17 | 48.17 | +1.55 (+3.32%) | 10,486 |
4 Mar 2020 | INR | 48.88 | 49.82 | 44.4 | 46.62 | 46.62 | -2.57 (-5.22%) | 79,196 |