Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 56 | 56.35 | 55.15 | 55.55 | 55.55 | +0.25 (+0.45%) | 723 |
3 Mar 2020 | INR | 56.95 | 58 | 55 | 55.3 | 55.3 | -0.3 (-0.54%) | 3,167 |
2 Mar 2020 | INR | 57 | 57.15 | 55 | 55.6 | 55.6 | -0.5 (-0.89%) | 60,498 |
28 Feb 2020 | INR | 57 | 59.35 | 54 | 56.1 | 56.1 | -1.25 (-2.18%) | 90,534 |
27 Feb 2020 | INR | 55.5 | 59 | 54.9 | 57.35 | 57.35 | +1.7 (+3.05%) | 107,552 |
26 Feb 2020 | INR | 55.5 | 57 | 55 | 55.65 | 55.65 | +0.35 (+0.63%) | 6,187 |
25 Feb 2020 | INR | 55.25 | 56.2 | 54.3 | 55.3 | 55.3 | +0.3 (+0.55%) | 104,516 |
24 Feb 2020 | INR | 54 | 55.5 | 53.95 | 55 | 55 | +0.9 (+1.66%) | 97,896 |
20 Feb 2020 | INR | 54 | 54.9 | 53.3 | 54.1 | 54.1 | +0.2 (+0.37%) | 4,015 |
19 Feb 2020 | INR | 53 | 54 | 52.5 | 53.9 | 53.9 | +0.85 (+1.60%) | 43,606 |
18 Feb 2020 | INR | 52 | 53.5 | 52 | 53.05 | 53.05 | +1.1 (+2.12%) | 6,409 |
17 Feb 2020 | INR | 52 | 52.4 | 51.6 | 51.95 | 51.95 | -0.55 (-1.05%) | 72,797 |
14 Feb 2020 | INR | 51.5 | 52.75 | 51.5 | 52.5 | 52.5 | +1.35 (+2.64%) | 405,664 |
13 Feb 2020 | INR | 52 | 52.5 | 50.05 | 51.15 | 51.15 | -1.6 (-3.03%) | 30,850 |
12 Feb 2020 | INR | 53.5 | 54 | 51.9 | 52.75 | 52.75 | +1.05 (+2.03%) | 14,455 |
11 Feb 2020 | INR | 52.05 | 52.35 | 51.55 | 51.7 | 51.7 | -1.25 (-2.36%) | 10,983 |
10 Feb 2020 | INR | 52.55 | 54 | 52.35 | 52.95 | 52.95 | +0.6 (+1.15%) | 19,051 |
7 Feb 2020 | INR | 52.6 | 52.85 | 52 | 52.35 | 52.35 | -0.95 (-1.78%) | 7,068 |
6 Feb 2020 | INR | 52.9 | 53.85 | 52.4 | 53.3 | 53.3 | +0.65 (+1.23%) | 11,400 |
5 Feb 2020 | INR | 53.3 | 54 | 52.55 | 52.65 | 52.65 | -1.1 (-2.05%) | 2,174 |
4 Feb 2020 | INR | 53.25 | 55 | 51.55 | 53.75 | 53.75 | +1.2 (+2.28%) | 149,468 |
3 Feb 2020 | INR | 52.6 | 53.5 | 52 | 52.55 | 52.55 | +0.4 (+0.77%) | 5,366 |
1 Feb 2020 | INR | 52.4 | 53.25 | 51.9 | 52.15 | 52.15 | -0.3 (-0.57%) | 6,962 |
31 Jan 2020 | INR | 53.65 | 54.25 | 51.75 | 52.45 | 52.45 | -0.8 (-1.50%) | 153,554 |
30 Jan 2020 | INR | 54 | 55 | 52 | 53.25 | 53.25 | -0.25 (-0.47%) | 13,053 |
29 Jan 2020 | INR | 53.15 | 54.2 | 52.85 | 53.5 | 53.5 | -0.25 (-0.47%) | 1,902 |
28 Jan 2020 | INR | 53.3 | 53.8 | 52.6 | 53.75 | 53.75 | -0.05 (-0.09%) | 43,163 |
27 Jan 2020 | INR | 53.1 | 55 | 52.75 | 53.8 | 53.8 | +0.2 (+0.37%) | 4,153 |
24 Jan 2020 | INR | 53.3 | 53.9 | 52.6 | 53.6 | 53.6 | +0.3 (+0.56%) | 87,810 |
23 Jan 2020 | INR | 54 | 54.5 | 52.3 | 53.3 | 53.3 | -0.55 (-1.02%) | 200,809 |