Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 2,020 | 2,020 | 1,950 | 1,963.35 | 1,963.35 | -81.3 (-3.98%) | 145 |
21 Apr 2020 | INR | 2,100 | 2,101 | 1,970 | 2,044.65 | 2,044.65 | -5.35 (-0.26%) | 41 |
20 Apr 2020 | INR | 2,000 | 2,110.85 | 1,980 | 2,050 | 2,050 | +38.4 (+1.91%) | 30 |
17 Apr 2020 | INR | 1,980 | 2,025 | 1,980 | 2,011.6 | 2,011.6 | +71.6 (+3.69%) | 82 |
16 Apr 2020 | INR | 1,900 | 1,998 | 1,900 | 1,940 | 1,940 | +37.85 (+1.99%) | 40 |
15 Apr 2020 | INR | 1,948 | 1,955 | 1,886 | 1,902.15 | 1,902.15 | +20.4 (+1.08%) | 49 |
13 Apr 2020 | INR | 1,999.95 | 2,086.85 | 1,850 | 1,881.75 | 1,881.75 | -79.05 (-4.03%) | 134 |
9 Apr 2020 | INR | 2,058 | 2,060 | 1,960 | 1,960.8 | 1,960.8 | +60.4 (+3.18%) | 17 |
8 Apr 2020 | INR | 1,890 | 1,900.4 | 1,865.05 | 1,900.4 | 1,900.4 | +12.2 (+0.65%) | 18 |
7 Apr 2020 | INR | 1,840 | 1,900 | 1,824.1 | 1,888.2 | 1,888.2 | +139.55 (+7.98%) | 107 |
3 Apr 2020 | INR | 1,748.65 | 1,748.65 | 1,748.65 | 1,748.65 | 1,748.65 | 0.0 (0.0%) | 0 |
1 Apr 2020 | INR | 1,748.65 | 1,748.65 | 1,748.65 | 1,748.65 | 1,748.65 | 0.0 (0.0%) | 0 |
31 Mar 2020 | INR | 1,734.15 | 1,771 | 1,734.15 | 1,748.65 | 1,748.65 | -50.35 (-2.80%) | 16 |
30 Mar 2020 | INR | 1,600 | 1,842 | 1,590 | 1,799 | 1,799 | +39 (+2.22%) | 18 |
27 Mar 2020 | INR | 1,750.5 | 1,760 | 1,750.5 | 1,760 | 1,760 | +9.6 (+0.55%) | 6 |
26 Mar 2020 | INR | 1,723.05 | 1,768.75 | 1,696.3 | 1,750.4 | 1,750.4 | +26.4 (+1.53%) | 69 |
25 Mar 2020 | INR | 1,680 | 1,734.9 | 1,680 | 1,724 | 1,724 | -28.55 (-1.63%) | 88 |
24 Mar 2020 | INR | 1,755 | 1,767 | 1,725 | 1,752.55 | 1,752.55 | +8.5 (+0.49%) | 46 |
23 Mar 2020 | INR | 1,760 | 1,884.8 | 1,665.35 | 1,744.05 | 1,744.05 | -255.95 (-12.80%) | 34 |
20 Mar 2020 | INR | 2,021.7 | 2,190.2 | 1,824.2 | 2,000 | 2,000 | -21.8 (-1.08%) | 610 |
19 Mar 2020 | INR | 1,950 | 2,027.7 | 1,850 | 2,021.8 | 2,021.8 | +10.9 (+0.54%) | 73 |
18 Mar 2020 | INR | 2,100.1 | 2,196.9 | 2,000 | 2,010.9 | 2,010.9 | -92.1 (-4.38%) | 427 |
17 Mar 2020 | INR | 2,100.1 | 2,140 | 2,100.1 | 2,103 | 2,103 | -9.2 (-0.44%) | 33 |
16 Mar 2020 | INR | 2,202.2 | 2,284.8 | 2,088 | 2,112.2 | 2,112.2 | -159.65 (-7.03%) | 101 |
13 Mar 2020 | INR | 2,001 | 2,290 | 2,001 | 2,271.85 | 2,271.85 | +193.6 (+9.32%) | 58 |
12 Mar 2020 | INR | 2,103.15 | 2,139.9 | 2,060 | 2,078.25 | 2,078.25 | -151.85 (-6.81%) | 252 |
11 Mar 2020 | INR | 2,291 | 2,291 | 2,181.05 | 2,230.1 | 2,230.1 | -59.9 (-2.62%) | 74 |
9 Mar 2020 | INR | 2,412.3 | 2,412.3 | 2,270 | 2,290 | 2,290 | -140 (-5.76%) | 210 |
6 Mar 2020 | INR | 2,450 | 2,450 | 2,430 | 2,430 | 2,430 | -45 (-1.82%) | 54 |
5 Mar 2020 | INR | 2,454.05 | 2,475 | 2,454.05 | 2,475 | 2,475 | -45 (-1.79%) | 36 |