Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 78.95 | 80 | 78.05 | 78.5 | 78.5 | -1.65 (-2.06%) | 1,866 |
21 Apr 2020 | INR | 84 | 84 | 79.95 | 80.15 | 80.15 | -4 (-4.75%) | 3,515 |
20 Apr 2020 | INR | 86.05 | 86.3 | 83.75 | 84.15 | 84.15 | -1.45 (-1.69%) | 6,826 |
17 Apr 2020 | INR | 83.5 | 87.6 | 83.5 | 85.6 | 85.6 | +2 (+2.39%) | 7,077 |
16 Apr 2020 | INR | 83.65 | 84.05 | 82.25 | 83.6 | 83.6 | -1.35 (-1.59%) | 4,311 |
15 Apr 2020 | INR | 85.15 | 86.3 | 81.35 | 84.95 | 84.95 | +0.15 (+0.18%) | 11,590 |
13 Apr 2020 | INR | 89.75 | 89.75 | 84.45 | 84.8 | 84.8 | -4.05 (-4.56%) | 2,430 |
9 Apr 2020 | INR | 86.75 | 89.1 | 83.15 | 88.85 | 88.85 | +3.95 (+4.65%) | 8,105 |
8 Apr 2020 | INR | 90.3 | 90.3 | 84 | 84.9 | 84.9 | -1.1 (-1.28%) | 21,738 |
7 Apr 2020 | INR | 85 | 86 | 85 | 86 | 86 | +4.05 (+4.94%) | 4,152 |
3 Apr 2020 | INR | 78.1 | 81.95 | 78 | 81.95 | 81.95 | +3.9 (+5.00%) | 3,786 |
1 Apr 2020 | INR | 75 | 78.1 | 74.05 | 78.05 | 78.05 | +3.65 (+4.91%) | 10,735 |
31 Mar 2020 | INR | 79 | 80 | 74.35 | 74.4 | 74.4 | -3.85 (-4.92%) | 4,253 |
30 Mar 2020 | INR | 73.85 | 80 | 73.85 | 78.25 | 78.25 | +0.55 (+0.71%) | 3,431 |
27 Mar 2020 | INR | 78.5 | 79.2 | 74.25 | 77.7 | 77.7 | +2.25 (+2.98%) | 49,826 |
26 Mar 2020 | INR | 77.45 | 79 | 72 | 75.45 | 75.45 | +0.2 (+0.27%) | 50,994 |
25 Mar 2020 | INR | 74.5 | 77.85 | 69.65 | 75.25 | 75.25 | +1.1 (+1.48%) | 12,455 |
24 Mar 2020 | INR | 74 | 87.95 | 73.1 | 74.15 | 74.15 | -7.05 (-8.68%) | 24,832 |
23 Mar 2020 | INR | 91.5 | 93 | 81.2 | 81.2 | 81.2 | -9 (-9.98%) | 3,488 |
20 Mar 2020 | INR | 92.3 | 97 | 85.6 | 90.2 | 90.2 | -1.15 (-1.26%) | 18,292 |
19 Mar 2020 | INR | 94.8 | 96.95 | 90 | 91.35 | 91.35 | -8.6 (-8.60%) | 15,160 |
18 Mar 2020 | INR | 111.3 | 111.3 | 99.25 | 99.95 | 99.95 | -10.45 (-9.47%) | 8,848 |
17 Mar 2020 | INR | 113.5 | 115.25 | 107.45 | 110.4 | 110.4 | -0.8 (-0.72%) | 70,364 |
16 Mar 2020 | INR | 114 | 125 | 108.3 | 111.2 | 111.2 | -6.3 (-5.36%) | 11,944 |
13 Mar 2020 | INR | 116 | 128.55 | 99.1 | 117.5 | 117.5 | -6.05 (-4.90%) | 71,798 |
12 Mar 2020 | INR | 134.2 | 137.05 | 120.3 | 123.55 | 123.55 | -18.15 (-12.81%) | 23,464 |
11 Mar 2020 | INR | 145.4 | 148.95 | 139.6 | 141.7 | 141.7 | -3.8 (-2.61%) | 393,275 |
9 Mar 2020 | INR | 148.5 | 148.55 | 140.5 | 145.5 | 145.5 | -6.95 (-4.56%) | 12,644 |
6 Mar 2020 | INR | 159.95 | 165 | 145.95 | 152.45 | 152.45 | -7.5 (-4.69%) | 14,817 |
5 Mar 2020 | INR | 160 | 163.55 | 156.2 | 159.95 | 159.95 | +2.4 (+1.52%) | 11,833 |