Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 359 | 359.9 | 337.15 | 356.6 | 356.6 | +1.3 (+0.37%) | 270,890 |
21 Apr 2020 | INR | 369 | 369.3 | 353.35 | 355.3 | 355.3 | -13 (-3.53%) | 227,062 |
20 Apr 2020 | INR | 367 | 372.85 | 361.6 | 368.3 | 368.3 | +8.45 (+2.35%) | 203,192 |
17 Apr 2020 | INR | 361 | 365.5 | 354.55 | 359.85 | 359.85 | +4.3 (+1.21%) | 166,583 |
16 Apr 2020 | INR | 355 | 364.95 | 350 | 355.55 | 355.55 | +1.85 (+0.52%) | 189,737 |
15 Apr 2020 | INR | 353.05 | 370.3 | 351.45 | 353.7 | 353.7 | +3.65 (+1.04%) | 360,329 |
13 Apr 2020 | INR | 348 | 354.4 | 336.35 | 350.05 | 350.05 | +5 (+1.45%) | 229,093 |
9 Apr 2020 | INR | 348 | 356.35 | 339.8 | 345.05 | 345.05 | +2.5 (+0.73%) | 354,201 |
8 Apr 2020 | INR | 351 | 364 | 340.4 | 342.55 | 342.55 | -8.95 (-2.55%) | 434,266 |
7 Apr 2020 | INR | 321.15 | 354.15 | 319.5 | 351.5 | 351.5 | +34.3 (+10.81%) | 442,440 |
3 Apr 2020 | INR | 303 | 326.2 | 287.05 | 317.2 | 317.2 | +14 (+4.62%) | 642,345 |
1 Apr 2020 | INR | 313.9 | 315.75 | 293.7 | 303.2 | 303.2 | -12.85 (-4.07%) | 433,907 |
31 Mar 2020 | INR | 287 | 322.8 | 280.6 | 316.05 | 316.05 | +41.4 (+15.07%) | 709,575 |
30 Mar 2020 | INR | 276 | 289.35 | 268.05 | 274.65 | 274.65 | -4.25 (-1.52%) | 247,794 |
27 Mar 2020 | INR | 290 | 303.95 | 274.6 | 278.9 | 278.9 | -3.5 (-1.24%) | 274,382 |
26 Mar 2020 | INR | 276 | 286.15 | 268.85 | 282.4 | 282.4 | +9 (+3.29%) | 267,518 |
25 Mar 2020 | INR | 254 | 276.9 | 252.45 | 273.4 | 273.4 | +11.05 (+4.21%) | 313,476 |
24 Mar 2020 | INR | 281 | 283.15 | 252 | 262.35 | 262.35 | -7.05 (-2.62%) | 320,028 |
23 Mar 2020 | INR | 290 | 297.95 | 262.8 | 269.4 | 269.4 | -49.1 (-15.42%) | 405,433 |
20 Mar 2020 | INR | 306.8 | 323.05 | 298.65 | 318.5 | 318.5 | +18.25 (+6.08%) | 368,820 |
19 Mar 2020 | INR | 308.15 | 319.8 | 285.3 | 300.25 | 300.25 | -33.05 (-9.92%) | 602,660 |
18 Mar 2020 | INR | 362.5 | 365.5 | 328.4 | 333.3 | 333.3 | -23.55 (-6.60%) | 278,649 |
17 Mar 2020 | INR | 366.5 | 385.6 | 354.05 | 356.85 | 356.85 | -8 (-2.19%) | 259,882 |
16 Mar 2020 | INR | 356 | 387.8 | 350 | 364.85 | 364.85 | -11.55 (-3.07%) | 415,751 |
13 Mar 2020 | INR | 345 | 396.4 | 293.4 | 376.4 | 376.4 | +31.25 (+9.05%) | 2,175,340 |
12 Mar 2020 | INR | 387 | 391.55 | 330.6 | 345.15 | 345.15 | -59.55 (-14.71%) | 817,749 |
11 Mar 2020 | INR | 424.8 | 424.8 | 401.15 | 404.7 | 404.7 | -19.1 (-4.51%) | 345,450 |
9 Mar 2020 | INR | 415.3 | 454.1 | 406.2 | 423.8 | 423.8 | +20.95 (+5.20%) | 1,259,064 |
6 Mar 2020 | INR | 408 | 409.85 | 398.05 | 402.85 | 402.85 | -15.65 (-3.74%) | 153,944 |
5 Mar 2020 | INR | 419.4 | 428.5 | 417.35 | 418.5 | 418.5 | +0.75 (+0.18%) | 86,676 |