Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 51.25 | 53.75 | 50.35 | 50.35 | 50.35 | -2.65 (-5%) | 5,651 |
3 Mar 2020 | INR | 56.2 | 56.2 | 50.2 | 53 | 53 | +0.2 (+0.38%) | 9,779 |
2 Mar 2020 | INR | 55 | 56.6 | 51.5 | 52.8 | 52.8 | -2.45 (-4.43%) | 19,109 |
28 Feb 2020 | INR | 59 | 59 | 54.05 | 55.25 | 55.25 | -4.8 (-7.99%) | 33,528 |
27 Feb 2020 | INR | 61.1 | 62.9 | 58.3 | 60.05 | 60.05 | 0.0 (0.0%) | 9,369 |
26 Feb 2020 | INR | 62.5 | 64.2 | 58.5 | 60.05 | 60.05 | -1.45 (-2.36%) | 19,521 |
25 Feb 2020 | INR | 58.65 | 63 | 58.6 | 61.5 | 61.5 | +0.65 (+1.07%) | 19,477 |
24 Feb 2020 | INR | 62.5 | 66 | 58 | 60.85 | 60.85 | -1.8 (-2.87%) | 54,423 |
20 Feb 2020 | INR | 58 | 63.3 | 57.2 | 62.65 | 62.65 | +4.85 (+8.39%) | 62,315 |
19 Feb 2020 | INR | 57.4 | 59.25 | 53.2 | 57.8 | 57.8 | +3.9 (+7.24%) | 32,929 |
18 Feb 2020 | INR | 55.1 | 56.75 | 49.85 | 53.9 | 53.9 | -1.45 (-2.62%) | 21,324 |
17 Feb 2020 | INR | 58 | 58 | 53.25 | 55.35 | 55.35 | +0.1 (+0.18%) | 12,567 |
14 Feb 2020 | INR | 57.9 | 58.8 | 55 | 55.25 | 55.25 | -1.45 (-2.56%) | 10,343 |
13 Feb 2020 | INR | 58 | 58 | 55 | 56.7 | 56.7 | -0.9 (-1.56%) | 16,673 |
12 Feb 2020 | INR | 55 | 60.9 | 54.6 | 57.6 | 57.6 | 0.0 (0.0%) | 56,160 |
11 Feb 2020 | INR | 65 | 66.45 | 57.55 | 57.6 | 57.6 | -6.3 (-9.86%) | 62,127 |
10 Feb 2020 | INR | 57.95 | 65.9 | 52.2 | 63.9 | 63.9 | +7.9 (+14.11%) | 179,426 |
7 Feb 2020 | INR | 49.6 | 56 | 49.6 | 56 | 56 | +9.3 (+19.91%) | 268,645 |
6 Feb 2020 | INR | 40.9 | 48 | 40.9 | 46.7 | 46.7 | +6.7 (+16.75%) | 66,840 |
5 Feb 2020 | INR | 37.55 | 41.25 | 37.55 | 40 | 40 | +1.55 (+4.03%) | 3,922 |
4 Feb 2020 | INR | 39 | 39 | 38 | 38.45 | 38.45 | -0.45 (-1.16%) | 6,497 |
3 Feb 2020 | INR | 36.05 | 41.4 | 36.05 | 38.9 | 38.9 | +0.75 (+1.97%) | 3,882 |
1 Feb 2020 | INR | 39.85 | 41 | 36.45 | 38.15 | 38.15 | -1.7 (-4.27%) | 13,711 |
31 Jan 2020 | INR | 38.55 | 40 | 38.1 | 39.85 | 39.85 | +1.15 (+2.97%) | 5,340 |
30 Jan 2020 | INR | 40 | 41 | 38.15 | 38.7 | 38.7 | -0.75 (-1.90%) | 10,604 |
29 Jan 2020 | INR | 41.45 | 42 | 38.65 | 39.45 | 39.45 | -1.5 (-3.66%) | 3,431 |
28 Jan 2020 | INR | 39.1 | 41.8 | 39 | 40.95 | 40.95 | +0.85 (+2.12%) | 3,724 |
27 Jan 2020 | INR | 41 | 41.85 | 38 | 40.1 | 40.1 | +0.1 (+0.25%) | 9,329 |
24 Jan 2020 | INR | 39.8 | 41.7 | 39.8 | 40 | 40 | -0.4 (-0.99%) | 3,033 |
23 Jan 2020 | INR | 40.9 | 40.9 | 39 | 40.4 | 40.4 | +1.05 (+2.67%) | 10,035 |