Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 38.2 | 38.2 | 36.3 | 36.65 | 36.65 | -1.15 (-3.04%) | 52,177 |
3 Mar 2020 | INR | 38.5 | 39 | 37.65 | 37.8 | 37.8 | -0.65 (-1.69%) | 42,397 |
2 Mar 2020 | INR | 37.3 | 39.2 | 37.3 | 38.45 | 38.45 | +1.05 (+2.81%) | 172,455 |
28 Feb 2020 | INR | 36.6 | 38.55 | 36.6 | 37.4 | 37.4 | -1.15 (-2.98%) | 82,740 |
27 Feb 2020 | INR | 38.5 | 38.95 | 38.25 | 38.55 | 38.55 | +0.1 (+0.26%) | 47,675 |
26 Feb 2020 | INR | 38.5 | 39.45 | 38.3 | 38.45 | 38.45 | -0.2 (-0.52%) | 48,314 |
25 Feb 2020 | INR | 38.6 | 38.95 | 38.15 | 38.65 | 38.65 | -0.05 (-0.13%) | 38,919 |
24 Feb 2020 | INR | 39.05 | 39.1 | 38.45 | 38.7 | 38.7 | -0.65 (-1.65%) | 40,174 |
20 Feb 2020 | INR | 39.2 | 40.5 | 39.05 | 39.35 | 39.35 | +0.1 (+0.25%) | 93,934 |
19 Feb 2020 | INR | 38.5 | 39.5 | 38.5 | 39.25 | 39.25 | +0.85 (+2.21%) | 45,174 |
18 Feb 2020 | INR | 38.65 | 38.75 | 38.05 | 38.4 | 38.4 | -0.15 (-0.39%) | 31,157 |
17 Feb 2020 | INR | 38.1 | 39 | 37.95 | 38.55 | 38.55 | +0.35 (+0.92%) | 24,670 |
14 Feb 2020 | INR | 38.2 | 38.55 | 38.05 | 38.2 | 38.2 | +0.05 (+0.13%) | 24,755 |
13 Feb 2020 | INR | 39.9 | 39.9 | 38 | 38.15 | 38.15 | -0.35 (-0.91%) | 43,600 |
12 Feb 2020 | INR | 38.65 | 38.8 | 38.1 | 38.5 | 38.5 | +0.3 (+0.79%) | 75,864 |
11 Feb 2020 | INR | 39.65 | 39.9 | 37.95 | 38.2 | 38.2 | -1.2 (-3.05%) | 143,451 |
10 Feb 2020 | INR | 40.05 | 40.05 | 39.25 | 39.4 | 39.4 | -0.75 (-1.87%) | 284,749 |
7 Feb 2020 | INR | 41.4 | 41.4 | 40.05 | 40.15 | 40.15 | -1 (-2.43%) | 158,638 |
6 Feb 2020 | INR | 41.65 | 42.35 | 41.05 | 41.15 | 41.15 | -0.5 (-1.20%) | 83,411 |
5 Feb 2020 | INR | 43.9 | 44 | 41.3 | 41.65 | 41.65 | -1.45 (-3.36%) | 135,865 |
4 Feb 2020 | INR | 41.4 | 43.4 | 41.1 | 43.1 | 43.1 | +2.15 (+5.25%) | 120,812 |
3 Feb 2020 | INR | 41.1 | 41.75 | 40.45 | 40.95 | 40.95 | -0.15 (-0.36%) | 64,766 |
1 Feb 2020 | INR | 42.65 | 43.45 | 40.9 | 41.1 | 41.1 | -1.55 (-3.63%) | 93,395 |
31 Jan 2020 | INR | 42.25 | 43.3 | 41.3 | 42.65 | 42.65 | +0.1 (+0.24%) | 327,691 |
30 Jan 2020 | INR | 42.25 | 43.35 | 42.15 | 42.55 | 42.55 | -0.4 (-0.93%) | 126,060 |
29 Jan 2020 | INR | 42.85 | 43 | 42.4 | 42.95 | 42.95 | +0.6 (+1.42%) | 69,111 |
28 Jan 2020 | INR | 43.75 | 44 | 42.15 | 42.35 | 42.35 | -1.35 (-3.09%) | 76,062 |
27 Jan 2020 | INR | 43.15 | 44.15 | 43.15 | 43.7 | 43.7 | -0.2 (-0.46%) | 27,500 |
24 Jan 2020 | INR | 43.85 | 44.25 | 43.65 | 43.9 | 43.9 | +0.25 (+0.57%) | 134,743 |
23 Jan 2020 | INR | 44.85 | 44.85 | 43.25 | 43.65 | 43.65 | -0.4 (-0.91%) | 102,447 |