Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 1,247.25 | 1,247.25 | 1,125.1 | 1,190.25 | 1,190.25 | -13.8 (-1.15%) | 58 |
3 Mar 2020 | INR | 1,202.35 | 1,222.35 | 1,175 | 1,204.05 | 1,204.05 | -39.3 (-3.16%) | 77 |
2 Mar 2020 | INR | 1,333 | 1,350 | 1,196.2 | 1,243.35 | 1,243.35 | -79.05 (-5.98%) | 135 |
28 Feb 2020 | INR | 1,321 | 1,325 | 1,276 | 1,322.4 | 1,322.4 | -17.5 (-1.31%) | 20 |
27 Feb 2020 | INR | 1,339.65 | 1,399.5 | 1,321 | 1,339.9 | 1,339.9 | -33.25 (-2.42%) | 57 |
26 Feb 2020 | INR | 1,402.1 | 1,403.55 | 1,365 | 1,373.15 | 1,373.15 | -1.4 (-0.10%) | 152 |
25 Feb 2020 | INR | 1,411.35 | 1,411.35 | 1,374.55 | 1,374.55 | 1,374.55 | -67.45 (-4.68%) | 7 |
24 Feb 2020 | INR | 1,490 | 1,490 | 1,442 | 1,442 | 1,442 | -11 (-0.76%) | 130 |
20 Feb 2020 | INR | 1,453.3 | 1,453.3 | 1,453 | 1,453 | 1,453 | -17 (-1.16%) | 6 |
19 Feb 2020 | INR | 1,451 | 1,470 | 1,450 | 1,470 | 1,470 | +10.1 (+0.69%) | 310 |
18 Feb 2020 | INR | 1,500 | 1,500 | 1,435.65 | 1,459.9 | 1,459.9 | -40.1 (-2.67%) | 16 |
17 Feb 2020 | INR | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | -10 (-0.66%) | 20 |
14 Feb 2020 | INR | 1,540 | 1,540 | 1,500 | 1,510 | 1,510 | -2.2 (-0.15%) | 12 |
13 Feb 2020 | INR | 1,478.85 | 1,539.95 | 1,474 | 1,512.2 | 1,512.2 | +83.25 (+5.83%) | 284 |
12 Feb 2020 | INR | 1,414 | 1,430 | 1,406.1 | 1,428.95 | 1,428.95 | +32.6 (+2.33%) | 78 |
11 Feb 2020 | INR | 1,368.25 | 1,396.35 | 1,368.25 | 1,396.35 | 1,396.35 | -3.5 (-0.25%) | 12 |
10 Feb 2020 | INR | 1,399.85 | 1,399.85 | 1,399.85 | 1,399.85 | 1,399.85 | 0.0 (0.0%) | 0 |
7 Feb 2020 | INR | 1,400 | 1,400 | 1,399 | 1,399.85 | 1,399.85 | -39.15 (-2.72%) | 6 |
6 Feb 2020 | INR | 1,428 | 1,439 | 1,396 | 1,439 | 1,439 | +56 (+4.05%) | 52 |
5 Feb 2020 | INR | 1,387.35 | 1,387.35 | 1,383 | 1,383 | 1,383 | -24.65 (-1.75%) | 17 |
4 Feb 2020 | INR | 1,410.8 | 1,410.8 | 1,407.65 | 1,407.65 | 1,407.65 | +8.95 (+0.64%) | 20 |
3 Feb 2020 | INR | 1,398.7 | 1,398.7 | 1,398.7 | 1,398.7 | 1,398.7 | -57.25 (-3.93%) | 1 |
31 Jan 2020 | INR | 1,451 | 1,455.95 | 1,435 | 1,455.95 | 1,455.95 | -44.85 (-2.99%) | 22 |
30 Jan 2020 | INR | 1,500.8 | 1,500.8 | 1,500.8 | 1,500.8 | 1,500.8 | 0.0 (0.0%) | 0 |
29 Jan 2020 | INR | 1,471 | 1,508 | 1,471 | 1,500.8 | 1,500.8 | +25.55 (+1.73%) | 110 |
28 Jan 2020 | INR | 1,475.25 | 1,475.25 | 1,475.25 | 1,475.25 | 1,475.25 | -25.95 (-1.73%) | 10 |
27 Jan 2020 | INR | 1,540 | 1,600 | 1,501.15 | 1,501.2 | 1,501.2 | -9.65 (-0.64%) | 36 |
24 Jan 2020 | INR | 1,460 | 1,512 | 1,451.6 | 1,510.85 | 1,510.85 | +77.85 (+5.43%) | 58 |
23 Jan 2020 | INR | 1,451 | 1,455 | 1,411 | 1,433 | 1,433 | -42.1 (-2.85%) | 190 |
22 Jan 2020 | INR | 1,475.1 | 1,475.1 | 1,475.1 | 1,475.1 | 1,475.1 | 0.0 (0.0%) | 0 |