Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | INR | 54.1 | 54.1 | 52 | 53.5 | 53.5 | -1 (-1.83%) | 38,629 |
11 Aug 2020 | INR | 54 | 56.55 | 52.5 | 54.5 | 54.5 | +0.55 (+1.02%) | 123,852 |
10 Aug 2020 | INR | 51.5 | 54.85 | 49.9 | 53.95 | 53.95 | +3.7 (+7.36%) | 48,162 |
7 Aug 2020 | INR | 51 | 51 | 49.25 | 50.25 | 50.25 | -0.65 (-1.28%) | 26,080 |
6 Aug 2020 | INR | 50.95 | 51.65 | 50.05 | 50.9 | 50.9 | +0.05 (+0.10%) | 24,544 |
5 Aug 2020 | INR | 49.8 | 51.3 | 49.05 | 50.85 | 50.85 | +0.95 (+1.90%) | 54,853 |
4 Aug 2020 | INR | 49.05 | 50 | 48.1 | 49.9 | 49.9 | +1.4 (+2.89%) | 10,852 |
3 Aug 2020 | INR | 46.65 | 49.4 | 46.65 | 48.5 | 48.5 | +0.7 (+1.46%) | 7,510 |
31 Jul 2020 | INR | 48.75 | 49.45 | 47.55 | 47.8 | 47.8 | -0.8 (-1.65%) | 16,027 |
30 Jul 2020 | INR | 50.25 | 51 | 48.6 | 48.6 | 48.6 | -1.55 (-3.09%) | 14,165 |
29 Jul 2020 | INR | 48.45 | 50.15 | 48.1 | 50.15 | 50.15 | +0.7 (+1.42%) | 33,927 |
28 Jul 2020 | INR | 49.3 | 50 | 49 | 49.45 | 49.45 | -0.1 (-0.20%) | 9,144 |
27 Jul 2020 | INR | 50.2 | 51.8 | 49.35 | 49.55 | 49.55 | -3.05 (-5.80%) | 10,847 |
23 Jul 2020 | INR | 52.65 | 53.9 | 52.25 | 52.6 | 52.6 | +0.45 (+0.86%) | 15,528 |
22 Jul 2020 | INR | 52.7 | 53 | 51.65 | 52.15 | 52.15 | -0.55 (-1.04%) | 16,920 |
21 Jul 2020 | INR | 52.5 | 53.5 | 51.7 | 52.7 | 52.7 | +1.15 (+2.23%) | 25,512 |
20 Jul 2020 | INR | 51.6 | 52.45 | 51.2 | 51.55 | 51.55 | +0.2 (+0.39%) | 49,270 |
17 Jul 2020 | INR | 49.3 | 51.95 | 48.25 | 51.35 | 51.35 | +1.3 (+2.60%) | 18,547 |
16 Jul 2020 | INR | 51 | 51.6 | 49.25 | 50.05 | 50.05 | -0.15 (-0.30%) | 23,016 |
15 Jul 2020 | INR | 50.55 | 53 | 45.75 | 50.2 | 50.2 | -0.6 (-1.18%) | 37,040 |
14 Jul 2020 | INR | 52.25 | 53.5 | 50.25 | 50.8 | 50.8 | -1.9 (-3.61%) | 23,967 |
13 Jul 2020 | INR | 54.3 | 56.9 | 52 | 52.7 | 52.7 | -1.75 (-3.21%) | 43,352 |
10 Jul 2020 | INR | 54.7 | 56 | 54.2 | 54.45 | 54.45 | -1.15 (-2.07%) | 13,715 |
9 Jul 2020 | INR | 56.8 | 56.9 | 55 | 55.6 | 55.6 | -1.35 (-2.37%) | 16,825 |
8 Jul 2020 | INR | 56.5 | 58.5 | 56.1 | 56.95 | 56.95 | +0.9 (+1.61%) | 49,642 |
7 Jul 2020 | INR | 55.25 | 58.6 | 54.05 | 56.05 | 56.05 | +0.75 (+1.36%) | 98,632 |
6 Jul 2020 | INR | 55.4 | 56.35 | 53.3 | 55.3 | 55.3 | +1.65 (+3.08%) | 43,255 |
3 Jul 2020 | INR | 53.25 | 55.5 | 53.2 | 53.65 | 53.65 | -0.25 (-0.46%) | 27,148 |
2 Jul 2020 | INR | 53.55 | 54.65 | 52.1 | 53.9 | 53.9 | +1.4 (+2.67%) | 26,190 |
1 Jul 2020 | INR | 52.25 | 53.5 | 52.15 | 52.5 | 52.5 | -0.8 (-1.50%) | 24,053 |