Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 1,411.35 | 1,488 | 1,377.3 | 1,473.55 | 1,473.55 | +72.65 (+5.19%) | 3,980 |
21 Apr 2020 | INR | 1,447.9 | 1,447.9 | 1,380 | 1,400.9 | 1,400.9 | -40.15 (-2.79%) | 1,185 |
20 Apr 2020 | INR | 1,410 | 1,460 | 1,399 | 1,441.05 | 1,441.05 | +22.25 (+1.57%) | 1,853 |
17 Apr 2020 | INR | 1,500 | 1,500 | 1,401.15 | 1,418.8 | 1,418.8 | -44.35 (-3.03%) | 2,750 |
16 Apr 2020 | INR | 1,370.05 | 1,470 | 1,346.05 | 1,463.15 | 1,463.15 | +46.6 (+3.29%) | 2,417 |
15 Apr 2020 | INR | 1,380 | 1,459.55 | 1,380 | 1,416.55 | 1,416.55 | +64.5 (+4.77%) | 82,342 |
13 Apr 2020 | INR | 1,424.95 | 1,424.95 | 1,280 | 1,352.05 | 1,352.05 | -47.85 (-3.42%) | 4,841 |
9 Apr 2020 | INR | 1,392 | 1,475 | 1,380 | 1,399.9 | 1,399.9 | +13.75 (+0.99%) | 6,592 |
8 Apr 2020 | INR | 1,304.65 | 1,398 | 1,277.1 | 1,386.15 | 1,386.15 | +69.55 (+5.28%) | 6,035 |
7 Apr 2020 | INR | 1,185.2 | 1,346.75 | 1,185.2 | 1,316.6 | 1,316.6 | +134.5 (+11.38%) | 9,417 |
3 Apr 2020 | INR | 1,190 | 1,190 | 1,155 | 1,182.1 | 1,182.1 | -10.25 (-0.86%) | 1,054 |
1 Apr 2020 | INR | 1,185 | 1,277.05 | 1,168.25 | 1,192.35 | 1,192.35 | +22.8 (+1.95%) | 12,495 |
31 Mar 2020 | INR | 1,090.05 | 1,196.8 | 1,075 | 1,169.55 | 1,169.55 | +83.95 (+7.73%) | 3,583 |
30 Mar 2020 | INR | 1,095 | 1,102.95 | 1,011.1 | 1,085.6 | 1,085.6 | +6.3 (+0.58%) | 2,395 |
27 Mar 2020 | INR | 1,151.05 | 1,176.05 | 1,069.2 | 1,079.3 | 1,079.3 | -58.1 (-5.11%) | 5,817 |
26 Mar 2020 | INR | 1,091.2 | 1,174 | 1,066.4 | 1,137.4 | 1,137.4 | +58.65 (+5.44%) | 7,563 |
25 Mar 2020 | INR | 1,010.5 | 1,105.1 | 973.7 | 1,078.75 | 1,078.75 | +70.75 (+7.02%) | 6,950 |
24 Mar 2020 | INR | 1,097 | 1,100 | 1,000.5 | 1,008 | 1,008 | -45 (-4.27%) | 5,000 |
23 Mar 2020 | INR | 1,100 | 1,102.9 | 1,000.3 | 1,053 | 1,053 | -146.4 (-12.21%) | 8,692 |
20 Mar 2020 | INR | 1,182.5 | 1,272.9 | 1,160 | 1,199.4 | 1,199.4 | +10.4 (+0.87%) | 6,278 |
19 Mar 2020 | INR | 1,200 | 1,240.25 | 1,133.5 | 1,189 | 1,189 | -100.1 (-7.77%) | 17,284 |
18 Mar 2020 | INR | 1,304.4 | 1,350 | 1,148 | 1,289.1 | 1,289.1 | +16.7 (+1.31%) | 33,880 |
17 Mar 2020 | INR | 1,282 | 1,350 | 1,257 | 1,272.4 | 1,272.4 | -26.6 (-2.05%) | 9,270 |
16 Mar 2020 | INR | 1,320 | 1,333 | 1,260 | 1,299 | 1,299 | -50.15 (-3.72%) | 6,894 |
13 Mar 2020 | INR | 1,348 | 1,366.7 | 1,200.5 | 1,349.15 | 1,349.15 | +1.5 (+0.11%) | 19,274 |
12 Mar 2020 | INR | 1,490 | 1,490 | 1,319.05 | 1,347.65 | 1,347.65 | -155.45 (-10.34%) | 14,425 |
11 Mar 2020 | INR | 1,544 | 1,544 | 1,499.8 | 1,503.1 | 1,503.1 | -13.4 (-0.88%) | 1,845 |
9 Mar 2020 | INR | 1,570 | 1,570 | 1,497 | 1,516.5 | 1,516.5 | -57.45 (-3.65%) | 4,351 |
6 Mar 2020 | INR | 1,503.9 | 1,586.95 | 1,477.65 | 1,573.95 | 1,573.95 | +14.65 (+0.94%) | 4,632 |
5 Mar 2020 | INR | 1,580 | 1,581.75 | 1,542.6 | 1,559.3 | 1,559.3 | -17.55 (-1.11%) | 1,512 |