Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 4,200 | 4,295 | 4,110 | 4,173.35 | 4,173.35 | +73.35 (+1.79%) | 36 |
21 Apr 2020 | INR | 4,200 | 4,241.65 | 3,953.15 | 4,100 | 4,100 | -150 (-3.53%) | 35 |
20 Apr 2020 | INR | 4,076.1 | 4,250 | 4,000 | 4,250 | 4,250 | +179 (+4.40%) | 70 |
17 Apr 2020 | INR | 4,150 | 4,250 | 4,035 | 4,071 | 4,071 | +45 (+1.12%) | 39 |
16 Apr 2020 | INR | 4,022.25 | 4,026 | 3,950 | 4,026 | 4,026 | -3.55 (-0.09%) | 289 |
15 Apr 2020 | INR | 4,000.3 | 4,200 | 4,000 | 4,029.55 | 4,029.55 | -139.35 (-3.34%) | 105 |
13 Apr 2020 | INR | 4,290 | 4,290 | 4,000 | 4,168.9 | 4,168.9 | +69.3 (+1.69%) | 111 |
9 Apr 2020 | INR | 4,000 | 4,170 | 3,950 | 4,099.6 | 4,099.6 | +179.45 (+4.58%) | 161 |
8 Apr 2020 | INR | 4,060.2 | 4,249 | 3,880 | 3,920.15 | 3,920.15 | -139.95 (-3.45%) | 187 |
7 Apr 2020 | INR | 3,980 | 4,177.95 | 3,901.05 | 4,060.1 | 4,060.1 | +80.1 (+2.01%) | 34 |
3 Apr 2020 | INR | 3,781.1 | 3,980 | 3,770 | 3,980 | 3,980 | +157.9 (+4.13%) | 19 |
1 Apr 2020 | INR | 3,800 | 4,000 | 3,780 | 3,822.1 | 3,822.1 | -132.15 (-3.34%) | 35 |
31 Mar 2020 | INR | 3,675 | 4,189.85 | 3,407 | 3,954.25 | 3,954.25 | +371.4 (+10.37%) | 252 |
30 Mar 2020 | INR | 3,480 | 3,582.85 | 3,480 | 3,582.85 | 3,582.85 | +102.15 (+2.93%) | 2 |
27 Mar 2020 | INR | 3,789 | 3,789 | 3,410.1 | 3,480.7 | 3,480.7 | -0.55 (-0.02%) | 82 |
26 Mar 2020 | INR | 3,565 | 3,565 | 3,400 | 3,481.25 | 3,481.25 | +135.25 (+4.04%) | 46 |
25 Mar 2020 | INR | 3,109 | 3,474.8 | 3,100 | 3,346 | 3,346 | +62.6 (+1.91%) | 67 |
24 Mar 2020 | INR | 3,900 | 3,900 | 3,103 | 3,283.4 | 3,283.4 | -76.6 (-2.28%) | 41 |
23 Mar 2020 | INR | 4,122 | 5,035 | 3,360 | 3,360 | 3,360 | -840 (-20%) | 653 |
20 Mar 2020 | INR | 4,489 | 4,489 | 4,100 | 4,200 | 4,200 | +143.55 (+3.54%) | 75 |
19 Mar 2020 | INR | 4,112 | 4,112.1 | 4,010 | 4,056.45 | 4,056.45 | -193.55 (-4.55%) | 76 |
18 Mar 2020 | INR | 4,440 | 4,440 | 4,250 | 4,250 | 4,250 | -145 (-3.30%) | 2 |
17 Mar 2020 | INR | 4,395 | 4,395 | 4,395 | 4,395 | 4,395 | 0.0 (0.0%) | 0 |
16 Mar 2020 | INR | 4,800 | 4,988 | 4,200 | 4,395 | 4,395 | -105 (-2.33%) | 42 |
13 Mar 2020 | INR | 4,398.95 | 4,699 | 4,398.95 | 4,500 | 4,500 | +53.15 (+1.20%) | 184 |
12 Mar 2020 | INR | 4,815 | 5,000 | 4,240 | 4,446.85 | 4,446.85 | -594.8 (-11.80%) | 621 |
11 Mar 2020 | INR | 4,825.1 | 5,309 | 4,825.1 | 5,041.65 | 5,041.65 | +228.1 (+4.74%) | 84 |
9 Mar 2020 | INR | 4,900 | 4,900 | 4,812.25 | 4,813.55 | 4,813.55 | -236.45 (-4.68%) | 105 |
6 Mar 2020 | INR | 4,950 | 5,090 | 4,950 | 5,050 | 5,050 | -79.65 (-1.55%) | 54 |
5 Mar 2020 | INR | 5,060.3 | 5,263.5 | 5,060.3 | 5,129.65 | 5,129.65 | +54.25 (+1.07%) | 36 |