Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 52 | 52 | 48 | 50.25 | 50.25 | -2.4 (-4.56%) | 935 |
3 Mar 2020 | INR | 57.5 | 57.5 | 51.9 | 52.65 | 52.65 | -4 (-7.06%) | 5,595 |
2 Mar 2020 | INR | 56.4 | 57.1 | 54.55 | 56.65 | 56.65 | +0.95 (+1.71%) | 696 |
28 Feb 2020 | INR | 53.1 | 56.05 | 52.75 | 55.7 | 55.7 | +0.6 (+1.09%) | 1,318 |
27 Feb 2020 | INR | 56 | 56 | 55.1 | 55.1 | 55.1 | +0.1 (+0.18%) | 50 |
26 Feb 2020 | INR | 55.75 | 56 | 54.8 | 55 | 55 | -1 (-1.79%) | 2,518 |
25 Feb 2020 | INR | 56 | 56 | 56 | 56 | 56 | -2.35 (-4.03%) | 150 |
24 Feb 2020 | INR | 57 | 59.2 | 55.55 | 58.35 | 58.35 | -0.05 (-0.09%) | 1,892 |
20 Feb 2020 | INR | 56 | 60 | 56 | 58.4 | 58.4 | +1.15 (+2.01%) | 1,075 |
19 Feb 2020 | INR | 56 | 57.5 | 56 | 57.25 | 57.25 | +3.05 (+5.63%) | 71 |
18 Feb 2020 | INR | 57.35 | 57.35 | 52 | 54.2 | 54.2 | -2.3 (-4.07%) | 1,015 |
17 Feb 2020 | INR | 56.1 | 56.65 | 55.3 | 56.5 | 56.5 | -1.2 (-2.08%) | 786 |
14 Feb 2020 | INR | 57.3 | 58.1 | 55.9 | 57.7 | 57.7 | +1.6 (+2.85%) | 631 |
13 Feb 2020 | INR | 56 | 56.6 | 56 | 56.1 | 56.1 | -1.45 (-2.52%) | 391 |
12 Feb 2020 | INR | 56.05 | 59 | 56 | 57.55 | 57.55 | -0.95 (-1.62%) | 4,475 |
11 Feb 2020 | INR | 61.1 | 61.1 | 57 | 58.5 | 58.5 | -3.15 (-5.11%) | 5,778 |
10 Feb 2020 | INR | 63.05 | 63.05 | 61.65 | 61.65 | 61.65 | -2.15 (-3.37%) | 669 |
7 Feb 2020 | INR | 63.9 | 63.9 | 62.8 | 63.8 | 63.8 | +0.75 (+1.19%) | 109 |
6 Feb 2020 | INR | 63.15 | 63.2 | 62.1 | 63.05 | 63.05 | +0.45 (+0.72%) | 5,465 |
5 Feb 2020 | INR | 62.15 | 63.1 | 61.15 | 62.6 | 62.6 | +2.5 (+4.16%) | 1,115 |
4 Feb 2020 | INR | 58.95 | 61.75 | 58.9 | 60.1 | 60.1 | +1.85 (+3.18%) | 1,232 |
3 Feb 2020 | INR | 60 | 60.45 | 58.25 | 58.25 | 58.25 | -3.15 (-5.13%) | 1,460 |
1 Feb 2020 | INR | 62.4 | 62.95 | 60.45 | 61.4 | 61.4 | -1.75 (-2.77%) | 1,153 |
31 Jan 2020 | INR | 64.1 | 64.1 | 63.1 | 63.15 | 63.15 | -1.15 (-1.79%) | 235 |
30 Jan 2020 | INR | 68 | 68 | 63.95 | 64.3 | 64.3 | -1.7 (-2.58%) | 2,043 |
29 Jan 2020 | INR | 66.75 | 66.95 | 65.45 | 66 | 66 | -1.2 (-1.79%) | 3,845 |
28 Jan 2020 | INR | 67.2 | 67.2 | 67.2 | 67.2 | 67.2 | 0.0 (0.0%) | 0 |
27 Jan 2020 | INR | 67.3 | 67.95 | 67.2 | 67.2 | 67.2 | -0.4 (-0.59%) | 253 |
24 Jan 2020 | INR | 68.65 | 68.8 | 67.3 | 67.6 | 67.6 | -1.05 (-1.53%) | 3,826 |
23 Jan 2020 | INR | 67.75 | 69.2 | 67.75 | 68.65 | 68.65 | +0.15 (+0.22%) | 317 |