Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 41.7 | 42 | 37.75 | 38.45 | 19.225 | -2.6 (-6.33%) | 64,165 |
27 Aug 2020 | INR | 43.55 | 43.9 | 40 | 41.05 | 20.525 | -2.8 (-6.39%) | 74,340 |
26 Aug 2020 | INR | 44 | 45.4 | 42.85 | 43.85 | 21.925 | +0.5 (+1.15%) | 87,409 |
25 Aug 2020 | INR | 44.25 | 46.75 | 41.5 | 43.35 | 21.675 | -0.45 (-1.03%) | 107,428 |
24 Aug 2020 | INR | 41.9 | 44.8 | 41 | 43.8 | 21.9 | +4 (+10.05%) | 175,104 |
21 Aug 2020 | INR | 36 | 41.9 | 35.45 | 39.8 | 19.9 | +4.25 (+11.95%) | 296,390 |
20 Aug 2020 | INR | 36.45 | 37 | 35 | 35.55 | 17.775 | +0.25 (+0.71%) | 105,002 |
19 Aug 2020 | INR | 33.1 | 36.6 | 32.1 | 35.3 | 17.65 | +2.25 (+6.81%) | 89,067 |
18 Aug 2020 | INR | 33.75 | 34.85 | 32 | 33.05 | 16.525 | +1.1 (+3.44%) | 74,586 |
17 Aug 2020 | INR | 33.05 | 33.6 | 31.65 | 31.95 | 15.975 | -1.4 (-4.20%) | 73,987 |
14 Aug 2020 | INR | 33.75 | 35.25 | 33 | 33.35 | 16.675 | -0.4 (-1.19%) | 36,817 |
13 Aug 2020 | INR | 33.6 | 35.45 | 32.9 | 33.75 | 16.875 | -0.9 (-2.60%) | 43,335 |
12 Aug 2020 | INR | 33.25 | 36.35 | 33.25 | 34.65 | 17.325 | -1.2 (-3.35%) | 28,340 |
11 Aug 2020 | INR | 38.9 | 39.85 | 35.4 | 35.85 | 17.925 | -1.5 (-4.02%) | 192,047 |
10 Aug 2020 | INR | 34.95 | 38.85 | 34.2 | 37.35 | 18.675 | +3.15 (+9.21%) | 300,593 |
7 Aug 2020 | INR | 28.55 | 34.2 | 28.5 | 34.2 | 17.1 | +5.7 (+20.00%) | 336,409 |
6 Aug 2020 | INR | 28 | 28.9 | 28 | 28.5 | 14.25 | +0.35 (+1.24%) | 18,678 |
5 Aug 2020 | INR | 28.7 | 28.95 | 28 | 28.15 | 14.075 | -0.55 (-1.92%) | 23,731 |
4 Aug 2020 | INR | 29.05 | 29.55 | 28.5 | 28.7 | 14.35 | -0.25 (-0.86%) | 23,077 |
3 Aug 2020 | INR | 30.1 | 30.1 | 27.6 | 28.95 | 14.475 | -1.4 (-4.61%) | 76,316 |
31 Jul 2020 | INR | 30 | 31.75 | 30 | 30.35 | 15.175 | -0.65 (-2.10%) | 32,843 |
30 Jul 2020 | INR | 31.2 | 31.5 | 30.2 | 31 | 15.5 | +0.5 (+1.64%) | 38,189 |
29 Jul 2020 | INR | 30.3 | 31.4 | 29.9 | 30.5 | 15.25 | +0.2 (+0.66%) | 48,752 |
28 Jul 2020 | INR | 28.8 | 30.6 | 28.6 | 30.3 | 15.15 | +0.95 (+3.24%) | 45,257 |
27 Jul 2020 | INR | 30 | 30.75 | 28.65 | 29.35 | 14.675 | -0.65 (-2.17%) | 36,384 |
24 Jul 2020 | INR | 31.3 | 31.3 | 29.75 | 30 | 15 | -1.3 (-4.15%) | 10,461 |
23 Jul 2020 | INR | 30.95 | 31.8 | 30.6 | 31.3 | 15.65 | +0.35 (+1.13%) | 19,869 |
22 Jul 2020 | INR | 31.3 | 31.9 | 29.5 | 30.95 | 15.475 | +0.9 (+3.00%) | 51,140 |
21 Jul 2020 | INR | 27.7 | 30.55 | 27.5 | 30.05 | 15.025 | +2.2 (+7.90%) | 65,549 |
20 Jul 2020 | INR | 29.25 | 29.3 | 27.2 | 27.85 | 13.925 | -0.8 (-2.79%) | 38,183 |