Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 1,290 | 1,320 | 1,181.6 | 1,310.5 | 1,310.5 | +31.7 (+2.48%) | 3,378 |
3 Mar 2020 | INR | 1,292 | 1,324 | 1,260 | 1,278.8 | 1,278.8 | -11.7 (-0.91%) | 2,194 |
2 Mar 2020 | INR | 1,311 | 1,374.7 | 1,280 | 1,290.5 | 1,290.5 | +2.6 (+0.20%) | 2,058 |
28 Feb 2020 | INR | 1,379.9 | 1,379.9 | 1,275 | 1,287.9 | 1,287.9 | -100.7 (-7.25%) | 2,319 |
27 Feb 2020 | INR | 1,438.4 | 1,438.4 | 1,383.5 | 1,388.6 | 1,388.6 | -27.7 (-1.96%) | 694 |
26 Feb 2020 | INR | 1,339.5 | 1,500 | 1,300.25 | 1,416.3 | 1,416.3 | +90.9 (+6.86%) | 24,046 |
25 Feb 2020 | INR | 1,326.7 | 1,341 | 1,299.85 | 1,325.4 | 1,325.4 | +22.2 (+1.70%) | 7,577 |
24 Feb 2020 | INR | 1,413.4 | 1,413.4 | 1,300 | 1,303.2 | 1,303.2 | -85.3 (-6.14%) | 13,426 |
20 Feb 2020 | INR | 1,464 | 1,464 | 1,379.95 | 1,388.5 | 1,388.5 | -85.7 (-5.81%) | 3,286 |
19 Feb 2020 | INR | 1,450 | 1,485 | 1,440 | 1,474.2 | 1,474.2 | +10.45 (+0.71%) | 1,278 |
18 Feb 2020 | INR | 1,500 | 1,500 | 1,414 | 1,463.75 | 1,463.75 | -21.75 (-1.46%) | 663 |
17 Feb 2020 | INR | 1,496 | 1,550 | 1,468.7 | 1,485.5 | 1,485.5 | -45.15 (-2.95%) | 1,299 |
14 Feb 2020 | INR | 1,580 | 1,584 | 1,497.5 | 1,530.65 | 1,530.65 | -41.55 (-2.64%) | 1,888 |
13 Feb 2020 | INR | 1,588 | 1,600 | 1,551 | 1,572.2 | 1,572.2 | -7.65 (-0.48%) | 1,178 |
12 Feb 2020 | INR | 1,595.8 | 1,595.8 | 1,570 | 1,579.85 | 1,579.85 | +12.3 (+0.78%) | 373 |
11 Feb 2020 | INR | 1,644.75 | 1,644.75 | 1,556.05 | 1,567.55 | 1,567.55 | -48.15 (-2.98%) | 1,815 |
10 Feb 2020 | INR | 1,653 | 1,653 | 1,612.5 | 1,615.7 | 1,615.7 | -37.1 (-2.24%) | 482 |
7 Feb 2020 | INR | 1,642.6 | 1,662.3 | 1,632.6 | 1,652.8 | 1,652.8 | +12.45 (+0.76%) | 460 |
6 Feb 2020 | INR | 1,631 | 1,664 | 1,625 | 1,640.35 | 1,640.35 | +16.95 (+1.04%) | 480 |
5 Feb 2020 | INR | 1,664 | 1,680 | 1,612.5 | 1,623.4 | 1,623.4 | -40.8 (-2.45%) | 719 |
4 Feb 2020 | INR | 1,659.95 | 1,668 | 1,630 | 1,664.2 | 1,664.2 | +22.75 (+1.39%) | 896 |
3 Feb 2020 | INR | 1,642.5 | 1,680 | 1,639.5 | 1,641.45 | 1,641.45 | +16.65 (+1.02%) | 114 |
1 Feb 2020 | INR | 1,668 | 1,684.4 | 1,610 | 1,624.8 | 1,624.8 | -42.75 (-2.56%) | 427 |
31 Jan 2020 | INR | 1,692 | 1,709 | 1,642.8 | 1,667.55 | 1,667.55 | -32.45 (-1.91%) | 1,399 |
30 Jan 2020 | INR | 1,700.05 | 1,721 | 1,683 | 1,700 | 1,700 | -18.6 (-1.08%) | 1,290 |
29 Jan 2020 | INR | 1,691 | 1,730 | 1,690.05 | 1,718.6 | 1,718.6 | +9.5 (+0.56%) | 443 |
28 Jan 2020 | INR | 1,700 | 1,739.95 | 1,678 | 1,709.1 | 1,709.1 | +27 (+1.61%) | 441 |
27 Jan 2020 | INR | 1,700 | 1,719.95 | 1,670 | 1,682.1 | 1,682.1 | -17.35 (-1.02%) | 599 |
24 Jan 2020 | INR | 1,730 | 1,735 | 1,685 | 1,699.45 | 1,699.45 | -25.6 (-1.48%) | 917 |
23 Jan 2020 | INR | 1,738 | 1,745 | 1,710 | 1,725.05 | 1,725.05 | -5.4 (-0.31%) | 833 |