Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 1,039.3 | 1,041.5 | 1,004.1 | 1,013.35 | 202.67 | -15.65 (-1.52%) | 69 |
3 Mar 2020 | INR | 1,061.05 | 1,061.05 | 1,018 | 1,029 | 205.8 | +28.35 (+2.83%) | 349 |
2 Mar 2020 | INR | 1,060.5 | 1,082.1 | 939 | 1,000.65 | 200.13 | -46.75 (-4.46%) | 363 |
28 Feb 2020 | INR | 1,057.05 | 1,083.25 | 1,041 | 1,047.4 | 209.48 | -38.35 (-3.53%) | 458 |
27 Feb 2020 | INR | 1,084.2 | 1,100.55 | 1,063 | 1,085.75 | 217.15 | -2.4 (-0.22%) | 796 |
26 Feb 2020 | INR | 1,088.9 | 1,102.5 | 1,072.05 | 1,088.15 | 217.63 | -0.75 (-0.07%) | 421 |
25 Feb 2020 | INR | 1,088.15 | 1,092 | 1,069.25 | 1,088.9 | 217.78 | +1.2 (+0.11%) | 59 |
24 Feb 2020 | INR | 1,085 | 1,104.95 | 1,073.45 | 1,087.7 | 217.54 | +11.3 (+1.05%) | 525 |
20 Feb 2020 | INR | 1,060.15 | 1,080 | 1,060.15 | 1,076.4 | 215.28 | +18.45 (+1.74%) | 277 |
19 Feb 2020 | INR | 1,048.75 | 1,059 | 1,048.75 | 1,057.95 | 211.59 | +26.35 (+2.55%) | 1,797 |
18 Feb 2020 | INR | 1,025.95 | 1,032 | 1,021.85 | 1,031.6 | 206.32 | +2.85 (+0.28%) | 314 |
17 Feb 2020 | INR | 982.65 | 1,054.85 | 981.5 | 1,028.75 | 205.75 | +36.35 (+3.66%) | 830 |
14 Feb 2020 | INR | 997.8 | 997.8 | 975 | 992.4 | 198.48 | -4.6 (-0.46%) | 83 |
13 Feb 2020 | INR | 1,000 | 1,020.35 | 988 | 997 | 199.4 | -17.65 (-1.74%) | 1,109 |
12 Feb 2020 | INR | 1,020 | 1,020 | 1,013 | 1,014.65 | 202.93 | -13.45 (-1.31%) | 49 |
11 Feb 2020 | INR | 1,021.45 | 1,035 | 1,021.45 | 1,028.1 | 205.62 | +15.05 (+1.49%) | 7,280 |
10 Feb 2020 | INR | 1,022.4 | 1,022.45 | 1,011.2 | 1,013.05 | 202.61 | -4.55 (-0.45%) | 41 |
7 Feb 2020 | INR | 1,024 | 1,024 | 1,012.95 | 1,017.6 | 203.52 | -5.6 (-0.55%) | 158 |
6 Feb 2020 | INR | 1,022.65 | 1,025 | 1,013 | 1,023.2 | 204.64 | -11 (-1.06%) | 43 |
5 Feb 2020 | INR | 1,011.75 | 1,035 | 1,009.35 | 1,034.2 | 206.84 | +24.95 (+2.47%) | 91 |
4 Feb 2020 | INR | 1,017.95 | 1,018.25 | 1,006.6 | 1,009.25 | 201.85 | -3.75 (-0.37%) | 100 |
3 Feb 2020 | INR | 1,019.65 | 1,034.35 | 995.5 | 1,013 | 202.6 | +3.3 (+0.33%) | 822 |
1 Feb 2020 | INR | 1,026.65 | 1,026.65 | 1,006.15 | 1,009.7 | 201.94 | -23.8 (-2.30%) | 45 |
31 Jan 2020 | INR | 1,032.1 | 1,047.5 | 999.4 | 1,033.5 | 206.7 | +4.8 (+0.47%) | 389 |
30 Jan 2020 | INR | 1,023.6 | 1,050 | 1,002.2 | 1,028.7 | 205.74 | -4.25 (-0.41%) | 428 |
29 Jan 2020 | INR | 1,047.35 | 1,047.35 | 1,023.6 | 1,032.95 | 206.59 | -12.3 (-1.18%) | 231 |
28 Jan 2020 | INR | 1,044 | 1,050 | 1,034.1 | 1,045.25 | 209.05 | +14.25 (+1.38%) | 89 |
27 Jan 2020 | INR | 1,053 | 1,053 | 1,027.45 | 1,031 | 206.2 | -21.5 (-2.04%) | 137 |
24 Jan 2020 | INR | 1,026.95 | 1,053 | 1,025 | 1,052.5 | 210.5 | +21.45 (+2.08%) | 340 |
23 Jan 2020 | INR | 1,044.1 | 1,044.1 | 1,025 | 1,031.05 | 206.21 | -11.9 (-1.14%) | 66 |