Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 1,450 | 1,468 | 1,432 | 1,437.05 | 1,437.05 | -21.45 (-1.47%) | 1,391 |
21 Apr 2020 | INR | 1,450 | 1,484.25 | 1,415 | 1,458.5 | 1,458.5 | +3.45 (+0.24%) | 4,422 |
20 Apr 2020 | INR | 1,478.95 | 1,478.95 | 1,435 | 1,455.05 | 1,455.05 | +0.4 (+0.03%) | 1,991 |
17 Apr 2020 | INR | 1,495 | 1,498.55 | 1,426.4 | 1,454.65 | 1,454.65 | -17.7 (-1.20%) | 3,211 |
16 Apr 2020 | INR | 1,478 | 1,493.35 | 1,451 | 1,472.35 | 1,472.35 | -5.85 (-0.40%) | 3,716 |
15 Apr 2020 | INR | 1,504 | 1,540 | 1,464 | 1,478.2 | 1,478.2 | +25.5 (+1.76%) | 11,472 |
13 Apr 2020 | INR | 1,400 | 1,478 | 1,343 | 1,452.7 | 1,452.7 | +59.45 (+4.27%) | 9,892 |
9 Apr 2020 | INR | 1,253 | 1,500 | 1,253 | 1,393.25 | 1,393.25 | +142.65 (+11.41%) | 12,971 |
8 Apr 2020 | INR | 1,274 | 1,289.55 | 1,215 | 1,250.6 | 1,250.6 | +4.75 (+0.38%) | 16,418 |
7 Apr 2020 | INR | 1,260.8 | 1,275 | 1,177.25 | 1,245.85 | 1,245.85 | +22.85 (+1.87%) | 13,297 |
3 Apr 2020 | INR | 1,216.25 | 1,244 | 1,155.2 | 1,223 | 1,223 | +13.15 (+1.09%) | 4,760 |
1 Apr 2020 | INR | 1,252.95 | 1,268.05 | 1,154.7 | 1,209.85 | 1,209.85 | -35.4 (-2.84%) | 4,931 |
31 Mar 2020 | INR | 1,240 | 1,286 | 1,230 | 1,245.25 | 1,245.25 | +16.2 (+1.32%) | 2,815 |
30 Mar 2020 | INR | 1,181.1 | 1,255 | 1,164 | 1,229.05 | 1,229.05 | +78.1 (+6.79%) | 1,609 |
27 Mar 2020 | INR | 1,239.6 | 1,250 | 1,121.35 | 1,150.95 | 1,150.95 | -45.3 (-3.79%) | 6,832 |
26 Mar 2020 | INR | 1,197 | 1,235 | 1,175 | 1,196.25 | 1,196.25 | +5.7 (+0.48%) | 2,058 |
25 Mar 2020 | INR | 1,141.05 | 1,201.65 | 1,078.3 | 1,190.55 | 1,190.55 | +48.1 (+4.21%) | 1,894 |
24 Mar 2020 | INR | 1,140 | 1,152.75 | 1,093.35 | 1,142.45 | 1,142.45 | +22.6 (+2.02%) | 3,056 |
23 Mar 2020 | INR | 1,200 | 1,200 | 1,055 | 1,119.85 | 1,119.85 | -115.45 (-9.35%) | 3,361 |
20 Mar 2020 | INR | 1,202.45 | 1,256.55 | 1,182.1 | 1,235.3 | 1,235.3 | +47.55 (+4.00%) | 4,592 |
19 Mar 2020 | INR | 1,205 | 1,211.45 | 1,125 | 1,187.75 | 1,187.75 | -38.8 (-3.16%) | 16,920 |
18 Mar 2020 | INR | 1,252.4 | 1,252.4 | 1,209 | 1,226.55 | 1,226.55 | -19.5 (-1.56%) | 3,865 |
17 Mar 2020 | INR | 1,230.55 | 1,258.6 | 1,207 | 1,246.05 | 1,246.05 | +12.95 (+1.05%) | 1,852 |
16 Mar 2020 | INR | 1,250.05 | 1,250.05 | 1,206 | 1,233.1 | 1,233.1 | -25.85 (-2.05%) | 4,500 |
13 Mar 2020 | INR | 1,190 | 1,290.3 | 1,046.4 | 1,258.95 | 1,258.95 | +57.05 (+4.75%) | 7,237 |
12 Mar 2020 | INR | 1,281 | 1,281 | 1,150 | 1,201.9 | 1,201.9 | -94.25 (-7.27%) | 11,132 |
11 Mar 2020 | INR | 1,320.35 | 1,329.85 | 1,281.2 | 1,296.15 | 1,296.15 | -14.3 (-1.09%) | 4,101 |
9 Mar 2020 | INR | 1,329 | 1,329 | 1,290 | 1,310.45 | 1,310.45 | -19.95 (-1.50%) | 3,834 |
6 Mar 2020 | INR | 1,300.55 | 1,338.95 | 1,294.25 | 1,330.4 | 1,330.4 | +15.25 (+1.16%) | 4,643 |
5 Mar 2020 | INR | 1,320.95 | 1,327.95 | 1,307.3 | 1,315.15 | 1,315.15 | +7.6 (+0.58%) | 1,575 |