Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 1,429.3 | 1,525 | 1,412.7 | 1,488.55 | 1,488.55 | +64.3 (+4.51%) | 1,035 |
21 Apr 2020 | INR | 1,475.4 | 1,476.45 | 1,404.05 | 1,424.25 | 1,424.25 | -35.75 (-2.45%) | 891 |
20 Apr 2020 | INR | 1,489.95 | 1,493.45 | 1,446.5 | 1,460 | 1,460 | +21.15 (+1.47%) | 1,106 |
17 Apr 2020 | INR | 1,450 | 1,512.85 | 1,424.5 | 1,438.85 | 1,438.85 | +37.9 (+2.71%) | 1,855 |
16 Apr 2020 | INR | 1,417.5 | 1,459.25 | 1,382 | 1,400.95 | 1,400.95 | -21.1 (-1.48%) | 1,449 |
15 Apr 2020 | INR | 1,459.45 | 1,490.6 | 1,410.4 | 1,422.05 | 1,422.05 | +2.7 (+0.19%) | 5,583 |
13 Apr 2020 | INR | 1,262 | 1,485.4 | 1,246 | 1,419.35 | 1,419.35 | +154.65 (+12.23%) | 11,421 |
9 Apr 2020 | INR | 1,270.5 | 1,313 | 1,248.55 | 1,264.7 | 1,264.7 | +9.1 (+0.72%) | 671 |
8 Apr 2020 | INR | 1,262.75 | 1,279.25 | 1,230 | 1,255.6 | 1,255.6 | +4.45 (+0.36%) | 694 |
7 Apr 2020 | INR | 1,285 | 1,317 | 1,219 | 1,251.15 | 1,251.15 | -32.8 (-2.55%) | 4,287 |
3 Apr 2020 | INR | 1,287 | 1,290 | 1,252.5 | 1,283.95 | 1,283.95 | -47.2 (-3.55%) | 474 |
1 Apr 2020 | INR | 1,390 | 1,390 | 1,299 | 1,331.15 | 1,331.15 | -50.95 (-3.69%) | 688 |
31 Mar 2020 | INR | 1,378.15 | 1,413.3 | 1,253.8 | 1,382.1 | 1,382.1 | -7.45 (-0.54%) | 1,657 |
30 Mar 2020 | INR | 1,229.2 | 1,470 | 1,150 | 1,389.55 | 1,389.55 | +149.4 (+12.05%) | 1,485 |
27 Mar 2020 | INR | 1,348.95 | 1,348.95 | 1,204.5 | 1,240.15 | 1,240.15 | -64.9 (-4.97%) | 847 |
26 Mar 2020 | INR | 1,310.4 | 1,330.2 | 1,281.5 | 1,305.05 | 1,305.05 | -53.85 (-3.96%) | 1,105 |
25 Mar 2020 | INR | 1,250 | 1,375 | 1,250 | 1,358.9 | 1,358.9 | +38.35 (+2.90%) | 362 |
24 Mar 2020 | INR | 1,300 | 1,330.05 | 1,259.5 | 1,320.55 | 1,320.55 | +103.55 (+8.51%) | 464 |
23 Mar 2020 | INR | 1,299.85 | 1,339.85 | 1,111 | 1,217 | 1,217 | -162.2 (-11.76%) | 1,510 |
20 Mar 2020 | INR | 1,402.5 | 1,430.1 | 1,350.45 | 1,379.2 | 1,379.2 | -35.55 (-2.51%) | 653 |
19 Mar 2020 | INR | 1,425 | 1,470 | 1,370 | 1,414.75 | 1,414.75 | -27.3 (-1.89%) | 945 |
18 Mar 2020 | INR | 1,565 | 1,565 | 1,397 | 1,442.05 | 1,442.05 | -95.55 (-6.21%) | 820 |
17 Mar 2020 | INR | 1,661 | 1,661 | 1,515 | 1,537.6 | 1,537.6 | -105.9 (-6.44%) | 1,820 |
16 Mar 2020 | INR | 1,695.45 | 1,736.05 | 1,584 | 1,643.5 | 1,643.5 | -110.75 (-6.31%) | 1,116 |
13 Mar 2020 | INR | 1,610 | 1,809.3 | 1,497.85 | 1,754.25 | 1,754.25 | +55.6 (+3.27%) | 2,089 |
12 Mar 2020 | INR | 1,740 | 1,741.25 | 1,632 | 1,698.65 | 1,698.65 | -60.3 (-3.43%) | 1,345 |
11 Mar 2020 | INR | 1,770 | 1,787.4 | 1,724.85 | 1,758.95 | 1,758.95 | -25.75 (-1.44%) | 625 |
9 Mar 2020 | INR | 1,771 | 1,832.5 | 1,700.65 | 1,784.7 | 1,784.7 | +8.5 (+0.48%) | 1,166 |
6 Mar 2020 | INR | 1,750 | 1,809.45 | 1,730 | 1,776.2 | 1,776.2 | -2.5 (-0.14%) | 687 |
5 Mar 2020 | INR | 1,775 | 1,794.05 | 1,767.2 | 1,778.7 | 1,778.7 | -15.95 (-0.89%) | 327 |