Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 30.25 | 31.9 | 29 | 30.15 | 14.3571 | -0.9 (-2.90%) | 15,154 |
21 Apr 2020 | INR | 33.2 | 33.2 | 30.2 | 31.05 | 14.7857 | -2.15 (-6.48%) | 38,269 |
20 Apr 2020 | INR | 32.75 | 33.5 | 30.1 | 33.2 | 15.8095 | +2.3 (+7.44%) | 55,319 |
17 Apr 2020 | INR | 34.4 | 34.4 | 30.55 | 30.9 | 14.7143 | -1.85 (-5.65%) | 40,244 |
16 Apr 2020 | INR | 36.85 | 36.85 | 32.5 | 32.75 | 15.5952 | -2.25 (-6.43%) | 59,740 |
15 Apr 2020 | INR | 30.1 | 35.75 | 30.1 | 35 | 16.6667 | +2.45 (+7.53%) | 92,994 |
13 Apr 2020 | INR | 32.8 | 32.8 | 26.9 | 32.55 | 15.5 | +2.7 (+9.05%) | 155,923 |
9 Apr 2020 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 14.2143 | +2.7 (+9.94%) | 6,798 |
8 Apr 2020 | INR | 27.15 | 27.15 | 27.15 | 27.15 | 12.9286 | +1.25 (+4.83%) | 6,151 |
7 Apr 2020 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 12.3333 | +1.2 (+4.86%) | 24,318 |
3 Apr 2020 | INR | 24.7 | 24.7 | 24.6 | 24.7 | 11.7619 | +0.543 (+4.84%) | 27,386 |
3 Apr 2020 |
|
|||||||
1 Apr 2020 | INR | 116.45 | 117.8 | 113 | 117.8 | 11.219 | +5.6 (+4.99%) | 3,212 |
31 Mar 2020 | INR | 113 | 113.5 | 108.05 | 112.2 | 10.6857 | +4.1 (+3.79%) | 2,739 |
30 Mar 2020 | INR | 106.5 | 110.8 | 102.35 | 108.1 | 10.2952 | +1.8 (+1.69%) | 5,998 |
27 Mar 2020 | INR | 115.65 | 115.65 | 105.3 | 106.3 | 10.1238 | -3.9 (-3.54%) | 6,254 |
26 Mar 2020 | INR | 105.8 | 110.45 | 105 | 110.2 | 10.4952 | +4.95 (+4.70%) | 3,380 |
25 Mar 2020 | INR | 98.5 | 107.3 | 97.5 | 105.25 | 10.0238 | +3.05 (+2.98%) | 8,746 |
24 Mar 2020 | INR | 103.65 | 103.65 | 99.2 | 102.2 | 9.7333 | -1.45 (-1.40%) | 3,248 |
23 Mar 2020 | INR | 109 | 112.75 | 103.65 | 103.65 | 9.8714 | -5.45 (-5.00%) | 20,985 |
20 Mar 2020 | INR | 103.5 | 109.85 | 103 | 109.1 | 10.3905 | +4.45 (+4.25%) | 10,039 |
19 Mar 2020 | INR | 104 | 112.4 | 103.4 | 104.65 | 9.9667 | -4.15 (-3.81%) | 20,108 |
18 Mar 2020 | INR | 114.45 | 114.45 | 108.75 | 108.8 | 10.3619 | -5.65 (-4.94%) | 15,214 |
17 Mar 2020 | INR | 114 | 118.85 | 110.05 | 114.45 | 10.9 | -0.55 (-0.48%) | 6,539 |
16 Mar 2020 | INR | 117.15 | 119.95 | 114 | 115 | 10.9524 | -4.95 (-4.13%) | 11,755 |
13 Mar 2020 | INR | 117.9 | 129 | 116.8 | 119.95 | 11.4238 | -2.95 (-2.40%) | 27,272 |
12 Mar 2020 | INR | 127 | 128.4 | 122.9 | 122.9 | 11.7048 | -6.45 (-4.99%) | 33,677 |
11 Mar 2020 | INR | 131.7 | 133.9 | 125.45 | 129.35 | 12.319 | -2.35 (-1.78%) | 13,837 |
9 Mar 2020 | INR | 132 | 135 | 131.7 | 131.7 | 12.5429 | -6.9 (-4.98%) | 3,527 |
6 Mar 2020 | INR | 140.2 | 144 | 136.25 | 138.6 | 13.2 | -4.8 (-3.35%) | 9,746 |
5 Mar 2020 | INR | 137.8 | 143.4 | 137.8 | 143.4 | 13.6571 | +6.8 (+4.98%) | 2,160 |