Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 19.7 | 19.7 | 19 | 19 | 19 | -1 (-5%) | 1,965 |
3 Mar 2020 | INR | 21.6 | 21.6 | 19.6 | 20 | 20 | -0.6 (-2.91%) | 1,602 |
2 Mar 2020 | INR | 20.75 | 21.25 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 525 |
28 Feb 2020 | INR | 21.4 | 22.8 | 21.3 | 21.65 | 21.65 | -0.75 (-3.35%) | 7,845 |
27 Feb 2020 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
26 Feb 2020 | INR | 22.65 | 22.65 | 22.4 | 22.4 | 22.4 | -0.25 (-1.10%) | 1,025 |
25 Feb 2020 | INR | 22.5 | 24.1 | 22.5 | 22.65 | 22.65 | -1 (-4.23%) | 1,364 |
24 Feb 2020 | INR | 23.3 | 23.65 | 22.9 | 23.65 | 23.65 | -0.35 (-1.46%) | 780 |
20 Feb 2020 | INR | 24 | 24 | 24 | 24 | 24 | -1.2 (-4.76%) | 25 |
19 Feb 2020 | INR | 25.2 | 26.95 | 25 | 25.2 | 25.2 | -1.1 (-4.18%) | 880 |
18 Feb 2020 | INR | 26.25 | 26.3 | 26.25 | 26.3 | 26.3 | -0.15 (-0.57%) | 445 |
17 Feb 2020 | INR | 26.35 | 27 | 25.55 | 26.45 | 26.45 | -0.4 (-1.49%) | 2,183 |
14 Feb 2020 | INR | 27.15 | 27.15 | 25.95 | 26.85 | 26.85 | +0.9 (+3.47%) | 7,568 |
13 Feb 2020 | INR | 25.75 | 26.75 | 25.3 | 25.95 | 25.95 | +0.45 (+1.76%) | 13,419 |
12 Feb 2020 | INR | 23.6 | 25.65 | 23.55 | 25.5 | 25.5 | +0.8 (+3.24%) | 2,678 |
11 Feb 2020 | INR | 24.7 | 26.6 | 24.7 | 24.7 | 24.7 | -1.3 (-5%) | 889 |
10 Feb 2020 | INR | 24.75 | 26.7 | 24.75 | 26 | 26 | -0.05 (-0.19%) | 720 |
7 Feb 2020 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
6 Feb 2020 | INR | 26.5 | 27.25 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 4,880 |
5 Feb 2020 | INR | 27.25 | 27.75 | 26 | 27.4 | 27.4 | +0.6 (+2.24%) | 6,946 |
4 Feb 2020 | INR | 25.4 | 27.95 | 25.4 | 26.8 | 26.8 | +0.1 (+0.37%) | 18,121 |
3 Feb 2020 | INR | 25.5 | 26.7 | 25.5 | 26.7 | 26.7 | -0.1 (-0.37%) | 302 |
1 Feb 2020 | INR | 25.7 | 26.9 | 25.55 | 26.8 | 26.8 | +0.15 (+0.56%) | 432 |
31 Jan 2020 | INR | 26.55 | 27.25 | 25.3 | 26.65 | 26.65 | +0.1 (+0.38%) | 2,101 |
30 Jan 2020 | INR | 27.5 | 28.05 | 26.55 | 26.55 | 26.55 | -0.9 (-3.28%) | 915 |
29 Jan 2020 | INR | 27.35 | 28.45 | 27.25 | 27.45 | 27.45 | -1.2 (-4.19%) | 1,316 |
28 Jan 2020 | INR | 28.4 | 28.65 | 27.7 | 28.65 | 28.65 | -0.5 (-1.72%) | 1,193 |
27 Jan 2020 | INR | 29.25 | 30.25 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 892 |
24 Jan 2020 | INR | 30.55 | 31.3 | 29 | 30.65 | 30.65 | +0.45 (+1.49%) | 3,627 |
23 Jan 2020 | INR | 29.9 | 30.2 | 28.3 | 30.2 | 30.2 | +1.4 (+4.86%) | 17,969 |