Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 2,490 | 2,520 | 2,486.3 | 2,520 | 2,520 | +18.15 (+0.73%) | 16 |
3 Mar 2020 | INR | 2,520 | 2,550 | 2,492 | 2,501.85 | 2,501.85 | -55.2 (-2.16%) | 92 |
2 Mar 2020 | INR | 2,550 | 2,626.7 | 2,550 | 2,557.05 | 2,557.05 | -6.45 (-0.25%) | 69 |
28 Feb 2020 | INR | 2,670 | 2,670 | 2,556 | 2,563.5 | 2,563.5 | -146.5 (-5.41%) | 163 |
27 Feb 2020 | INR | 2,690 | 2,829 | 2,690 | 2,710 | 2,710 | 0.0 (0.0%) | 97 |
26 Feb 2020 | INR | 2,710 | 2,710 | 2,708.65 | 2,710 | 2,710 | -51.4 (-1.86%) | 20 |
25 Feb 2020 | INR | 2,711 | 2,761.4 | 2,711 | 2,761.4 | 2,761.4 | +45.85 (+1.69%) | 17 |
24 Feb 2020 | INR | 2,710 | 2,750 | 2,710 | 2,715.55 | 2,715.55 | -5.45 (-0.20%) | 59 |
20 Feb 2020 | INR | 2,710 | 2,721 | 2,710 | 2,721 | 2,721 | -35.6 (-1.29%) | 7 |
19 Feb 2020 | INR | 2,736.8 | 2,756.6 | 2,701 | 2,756.6 | 2,756.6 | +34.35 (+1.26%) | 86 |
18 Feb 2020 | INR | 2,720 | 2,722.25 | 2,720 | 2,722.25 | 2,722.25 | +2.25 (+0.08%) | 11 |
17 Feb 2020 | INR | 2,707.8 | 2,720 | 2,707.8 | 2,720 | 2,720 | -28.05 (-1.02%) | 77 |
14 Feb 2020 | INR | 2,727 | 2,840 | 2,727 | 2,748.05 | 2,748.05 | -27.4 (-0.99%) | 24 |
13 Feb 2020 | INR | 2,713.1 | 2,802 | 2,713.1 | 2,775.45 | 2,775.45 | -20.3 (-0.73%) | 203 |
12 Feb 2020 | INR | 2,795.75 | 2,795.75 | 2,795.75 | 2,795.75 | 2,795.75 | 0.0 (0.0%) | 0 |
11 Feb 2020 | INR | 2,840 | 2,840 | 2,744 | 2,795.75 | 2,795.75 | +25.45 (+0.92%) | 110 |
10 Feb 2020 | INR | 2,698 | 2,800 | 2,513.9 | 2,770.3 | 2,770.3 | +216.65 (+8.48%) | 462 |
7 Feb 2020 | INR | 2,518.05 | 2,570.7 | 2,518.05 | 2,553.65 | 2,553.65 | +34.05 (+1.35%) | 26 |
6 Feb 2020 | INR | 2,550 | 2,551.9 | 2,510.45 | 2,519.6 | 2,519.6 | -13.4 (-0.53%) | 21 |
5 Feb 2020 | INR | 2,511.3 | 2,643.3 | 2,325 | 2,533 | 2,533 | -8.6 (-0.34%) | 385 |
4 Feb 2020 | INR | 2,519.05 | 2,543 | 2,519.05 | 2,541.6 | 2,541.6 | -11.65 (-0.46%) | 32 |
3 Feb 2020 | INR | 2,530 | 2,553.25 | 2,530 | 2,553.25 | 2,553.25 | +23.2 (+0.92%) | 26 |
1 Feb 2020 | INR | 2,550.05 | 2,599 | 2,526.3 | 2,530.05 | 2,530.05 | -66.55 (-2.56%) | 71 |
31 Jan 2020 | INR | 2,635 | 2,635 | 2,583.4 | 2,596.6 | 2,596.6 | -32.1 (-1.22%) | 43 |
30 Jan 2020 | INR | 2,625.15 | 2,666.55 | 2,625 | 2,628.7 | 2,628.7 | -42.65 (-1.60%) | 65 |
29 Jan 2020 | INR | 2,675 | 2,699 | 2,652 | 2,671.35 | 2,671.35 | -3.65 (-0.14%) | 48 |
28 Jan 2020 | INR | 2,745.95 | 2,748.95 | 2,662 | 2,675 | 2,675 | -29.85 (-1.10%) | 75 |
27 Jan 2020 | INR | 2,745 | 2,759.25 | 2,655 | 2,704.85 | 2,704.85 | -165.15 (-5.75%) | 401 |
24 Jan 2020 | INR | 2,816 | 2,870 | 2,816 | 2,870 | 2,870 | +51 (+1.81%) | 12 |
23 Jan 2020 | INR | 2,897 | 2,897 | 2,770 | 2,819 | 2,819 | -19.8 (-0.70%) | 379 |