Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 2,618.2 | 2,631.45 | 2,540 | 2,544.25 | 2,544.25 | -32.6 (-1.27%) | 481 |
21 Apr 2020 | INR | 2,600 | 2,700 | 2,567.65 | 2,576.85 | 2,576.85 | -33.55 (-1.29%) | 1,525 |
20 Apr 2020 | INR | 2,643.2 | 2,649.9 | 2,600 | 2,610.4 | 2,610.4 | -18.3 (-0.70%) | 514 |
17 Apr 2020 | INR | 2,624.9 | 2,663.9 | 2,597.8 | 2,628.7 | 2,628.7 | +59.85 (+2.33%) | 1,365 |
16 Apr 2020 | INR | 2,617.95 | 2,637.3 | 2,560 | 2,568.85 | 2,568.85 | -3.5 (-0.14%) | 2,310 |
15 Apr 2020 | INR | 2,700 | 2,721.1 | 2,562.85 | 2,572.35 | 2,572.35 | -65.45 (-2.48%) | 1,701 |
13 Apr 2020 | INR | 2,675 | 2,710 | 2,600.05 | 2,637.8 | 2,637.8 | -34.85 (-1.30%) | 1,548 |
9 Apr 2020 | INR | 2,643.2 | 2,699.85 | 2,622.05 | 2,672.65 | 2,672.65 | +107.05 (+4.17%) | 725 |
8 Apr 2020 | INR | 2,750 | 2,828.05 | 2,525.25 | 2,565.6 | 2,565.6 | -128.5 (-4.77%) | 2,301 |
7 Apr 2020 | INR | 2,550 | 2,740.35 | 2,455 | 2,694.1 | 2,694.1 | +290.3 (+12.08%) | 2,690 |
3 Apr 2020 | INR | 2,390 | 2,530 | 2,380 | 2,403.8 | 2,403.8 | -1.25 (-0.05%) | 1,715 |
1 Apr 2020 | INR | 2,424.9 | 2,424.9 | 2,348.2 | 2,405.05 | 2,405.05 | +13.5 (+0.56%) | 596 |
31 Mar 2020 | INR | 2,339.85 | 2,447 | 2,300 | 2,391.55 | 2,391.55 | +162.3 (+7.28%) | 2,295 |
30 Mar 2020 | INR | 2,196.5 | 2,282.7 | 2,076.5 | 2,229.25 | 2,229.25 | +38.5 (+1.76%) | 683 |
27 Mar 2020 | INR | 2,325 | 2,358 | 2,159.35 | 2,190.75 | 2,190.75 | -56.85 (-2.53%) | 61,638 |
26 Mar 2020 | INR | 2,265 | 2,330.5 | 2,219.8 | 2,247.6 | 2,247.6 | +22.75 (+1.02%) | 1,638 |
25 Mar 2020 | INR | 2,070 | 2,298.1 | 2,035.5 | 2,224.85 | 2,224.85 | +188.65 (+9.26%) | 41,586 |
24 Mar 2020 | INR | 2,040.05 | 2,070.9 | 1,921 | 2,036.2 | 2,036.2 | +122.15 (+6.38%) | 1,595 |
23 Mar 2020 | INR | 1,980 | 2,350 | 1,888 | 1,914.05 | 1,914.05 | -443.7 (-18.82%) | 2,207 |
20 Mar 2020 | INR | 2,110 | 2,429 | 2,080 | 2,357.75 | 2,357.75 | +282.9 (+13.63%) | 4,071 |
19 Mar 2020 | INR | 1,964.7 | 2,130 | 1,900 | 2,074.85 | 2,074.85 | +33.1 (+1.62%) | 2,504 |
18 Mar 2020 | INR | 2,290 | 2,415 | 2,020 | 2,041.75 | 2,041.75 | -186.35 (-8.36%) | 2,551 |
17 Mar 2020 | INR | 2,190 | 2,286.35 | 2,141 | 2,228.1 | 2,228.1 | +40.15 (+1.84%) | 1,420 |
16 Mar 2020 | INR | 2,263 | 2,306.9 | 2,175 | 2,187.95 | 2,187.95 | -199.05 (-8.34%) | 2,173 |
13 Mar 2020 | INR | 2,124 | 2,417.4 | 1,902.05 | 2,387 | 2,387 | +130.85 (+5.80%) | 3,473 |
12 Mar 2020 | INR | 2,400 | 2,400 | 2,060.4 | 2,256.15 | 2,256.15 | -206.5 (-8.39%) | 2,515 |
11 Mar 2020 | INR | 2,467 | 2,509 | 2,421.2 | 2,462.65 | 2,462.65 | +24.2 (+0.99%) | 1,628 |
9 Mar 2020 | INR | 2,510 | 2,661.1 | 2,417.05 | 2,438.45 | 2,438.45 | -214.1 (-8.07%) | 1,758 |
6 Mar 2020 | INR | 2,600 | 2,685 | 2,520 | 2,652.55 | 2,652.55 | +26.45 (+1.01%) | 1,979 |
5 Mar 2020 | INR | 2,692.05 | 2,696.75 | 2,612.65 | 2,626.1 | 2,626.1 | -35.15 (-1.32%) | 372 |