Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | INR | 26 | 28.85 | 26 | 27.9 | 27.9 | +2.25 (+8.77%) | 14,212,915 |
2 Jun 2020 | INR | 25.5 | 25.85 | 25.15 | 25.65 | 25.65 | +0.15 (+0.59%) | 3,596,759 |
1 Jun 2020 | INR | 24.05 | 25.9 | 24 | 25.5 | 25.5 | +1.85 (+7.82%) | 6,988,297 |
29 May 2020 | INR | 23.3 | 23.8 | 23.15 | 23.65 | 23.65 | +0.25 (+1.07%) | 2,468,377 |
28 May 2020 | INR | 23.3 | 24 | 23.3 | 23.4 | 23.4 | +0.15 (+0.65%) | 2,766,124 |
27 May 2020 | INR | 22.9 | 23.5 | 22.65 | 23.25 | 23.25 | +0.35 (+1.53%) | 3,265,394 |
26 May 2020 | INR | 23.05 | 23.25 | 22.85 | 22.9 | 22.9 | +0.05 (+0.22%) | 1,495,197 |
22 May 2020 | INR | 23.2 | 23.6 | 22.65 | 22.85 | 22.85 | -0.35 (-1.51%) | 3,422,439 |
21 May 2020 | INR | 23 | 23.6 | 22.9 | 23.2 | 23.2 | +0.2 (+0.87%) | 2,767,730 |
20 May 2020 | INR | 22.9 | 23.2 | 22.65 | 23 | 23 | +0.1 (+0.44%) | 2,252,746 |
19 May 2020 | INR | 23.65 | 23.85 | 22.8 | 22.9 | 22.9 | -0.7 (-2.97%) | 3,836,467 |
18 May 2020 | INR | 24.7 | 24.7 | 23.2 | 23.6 | 23.6 | -1.1 (-4.45%) | 4,069,992 |
15 May 2020 | INR | 24.85 | 24.95 | 24.3 | 24.7 | 24.7 | -0.15 (-0.60%) | 3,201,557 |
14 May 2020 | INR | 25 | 25.3 | 24.7 | 24.85 | 24.85 | -0.25 (-1.00%) | 2,629,066 |
13 May 2020 | INR | 25.75 | 25.75 | 24.4 | 25.1 | 25.1 | +1.15 (+4.80%) | 7,008,283 |
12 May 2020 | INR | 23.55 | 24.1 | 23.25 | 23.95 | 23.95 | +0.1 (+0.42%) | 2,397,272 |
11 May 2020 | INR | 24 | 24.1 | 23.6 | 23.85 | 23.85 | +0.05 (+0.21%) | 2,550,899 |
8 May 2020 | INR | 24.25 | 24.45 | 23.6 | 23.8 | 23.8 | -0.3 (-1.24%) | 2,901,279 |
7 May 2020 | INR | 24.5 | 24.75 | 24.05 | 24.1 | 24.1 | -0.4 (-1.63%) | 4,228,577 |
6 May 2020 | INR | 25.6 | 25.65 | 24.4 | 24.5 | 24.5 | -1 (-3.92%) | 5,048,379 |
5 May 2020 | INR | 26.5 | 26.5 | 25.45 | 25.5 | 25.5 | -0.6 (-2.30%) | 3,831,826 |
4 May 2020 | INR | 26.55 | 26.75 | 26 | 26.1 | 26.1 | -1.15 (-4.22%) | 3,334,752 |
30 Apr 2020 | INR | 27.4 | 27.75 | 27.15 | 27.25 | 27.25 | +0.2 (+0.74%) | 4,765,418 |
29 Apr 2020 | INR | 27 | 27.35 | 26.7 | 27.05 | 27.05 | +0.25 (+0.93%) | 4,322,791 |
28 Apr 2020 | INR | 27.5 | 27.6 | 26.6 | 26.8 | 26.8 | -0.65 (-2.37%) | 6,277,037 |
27 Apr 2020 | INR | 27.8 | 27.95 | 27.35 | 27.45 | 27.45 | -0.2 (-0.72%) | 5,453,976 |
24 Apr 2020 | INR | 28 | 28.3 | 27.6 | 27.65 | 27.65 | -0.75 (-2.64%) | 3,194,665 |
23 Apr 2020 | INR | 28.45 | 28.8 | 28.3 | 28.4 | 28.4 | -0.05 (-0.18%) | 2,417,163 |
22 Apr 2020 | INR | 28.15 | 28.75 | 28 | 28.45 | 28.45 | +0.3 (+1.07%) | 4,383,129 |
21 Apr 2020 | INR | 29 | 29.05 | 28 | 28.15 | 28.15 | -1.35 (-4.58%) | 4,163,591 |