Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 28.45 | 28.6 | 27.3 | 28 | 28 | -0.65 (-2.27%) | 9,698 |
3 Mar 2020 | INR | 27.5 | 29 | 27 | 28.65 | 28.65 | +1 (+3.62%) | 2,690 |
2 Mar 2020 | INR | 29.1 | 29.4 | 27.6 | 27.65 | 27.65 | -0.8 (-2.81%) | 3,435 |
28 Feb 2020 | INR | 28 | 28.85 | 27.5 | 28.45 | 28.45 | -0.55 (-1.90%) | 3,437 |
27 Feb 2020 | INR | 28.1 | 29.2 | 28.1 | 29 | 29 | -0.3 (-1.02%) | 5,365 |
26 Feb 2020 | INR | 31 | 31 | 29 | 29.3 | 29.3 | -1.4 (-4.56%) | 9,086 |
25 Feb 2020 | INR | 31.35 | 31.35 | 30.5 | 30.7 | 30.7 | -0.85 (-2.69%) | 9,943 |
24 Feb 2020 | INR | 32 | 32.35 | 31.35 | 31.55 | 31.55 | -1.25 (-3.81%) | 6,504 |
20 Feb 2020 | INR | 33.25 | 33.25 | 32.65 | 32.8 | 32.8 | -0.3 (-0.91%) | 1,484 |
19 Feb 2020 | INR | 33.7 | 34 | 32.8 | 33.1 | 33.1 | +0.55 (+1.69%) | 4,895 |
18 Feb 2020 | INR | 32.5 | 32.9 | 31.1 | 32.55 | 32.55 | -0.15 (-0.46%) | 9,826 |
17 Feb 2020 | INR | 33.7 | 33.85 | 32.5 | 32.7 | 32.7 | -0.9 (-2.68%) | 4,855 |
14 Feb 2020 | INR | 34.25 | 34.4 | 33.4 | 33.6 | 33.6 | -1 (-2.89%) | 3,480 |
13 Feb 2020 | INR | 35.35 | 35.35 | 34.35 | 34.6 | 34.6 | -1 (-2.81%) | 4,695 |
12 Feb 2020 | INR | 35.85 | 36.65 | 35.4 | 35.6 | 35.6 | +0.4 (+1.14%) | 9,283 |
11 Feb 2020 | INR | 36.5 | 36.75 | 35.1 | 35.2 | 35.2 | -1.3 (-3.56%) | 5,122 |
10 Feb 2020 | INR | 36.95 | 36.95 | 36.5 | 36.5 | 36.5 | -0.45 (-1.22%) | 1,990 |
7 Feb 2020 | INR | 37.55 | 38.5 | 36.75 | 36.95 | 36.95 | -0.4 (-1.07%) | 6,670 |
6 Feb 2020 | INR | 37.4 | 37.95 | 37.1 | 37.35 | 37.35 | -1.15 (-2.99%) | 38,771 |
5 Feb 2020 | INR | 38.8 | 39.3 | 38.35 | 38.5 | 38.5 | +0.25 (+0.65%) | 3,545 |
4 Feb 2020 | INR | 39 | 39.75 | 38.05 | 38.25 | 38.25 | +0.45 (+1.19%) | 5,557 |
3 Feb 2020 | INR | 36.95 | 38.65 | 36.65 | 37.8 | 37.8 | +0.2 (+0.53%) | 5,864 |
1 Feb 2020 | INR | 40.2 | 40.55 | 36.5 | 37.6 | 37.6 | -2.4 (-6%) | 12,457 |
31 Jan 2020 | INR | 37.5 | 42.7 | 37.5 | 40 | 40 | +2.45 (+6.52%) | 60,216 |
30 Jan 2020 | INR | 38.45 | 38.45 | 37.3 | 37.55 | 37.55 | -0.55 (-1.44%) | 3,877 |
29 Jan 2020 | INR | 38.4 | 38.6 | 37.95 | 38.1 | 38.1 | -0.25 (-0.65%) | 1,906 |
28 Jan 2020 | INR | 39.35 | 39.35 | 37.7 | 38.35 | 38.35 | -0.75 (-1.92%) | 4,659 |
27 Jan 2020 | INR | 38.9 | 39.9 | 38.9 | 39.1 | 39.1 | -0.55 (-1.39%) | 7,074 |
24 Jan 2020 | INR | 39.25 | 39.85 | 38.6 | 39.65 | 39.65 | +0.8 (+2.06%) | 9,038 |
23 Jan 2020 | INR | 37.9 | 39.25 | 37.9 | 38.85 | 38.85 | +1 (+2.64%) | 14,233 |