Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 1,784.9 | 1,784.9 | 1,602.9 | 1,663.7 | 1,663.7 | -79.1 (-4.54%) | 77,154 |
3 Mar 2020 | INR | 1,735 | 1,816.5 | 1,693.8 | 1,742.8 | 1,742.8 | +7.7 (+0.44%) | 91,721 |
2 Mar 2020 | INR | 1,950 | 1,958.65 | 1,688.65 | 1,735.1 | 1,735.1 | -177.65 (-9.29%) | 68,412 |
28 Feb 2020 | INR | 1,922 | 1,928.4 | 1,830 | 1,912.75 | 1,912.75 | -59.35 (-3.01%) | 35,519 |
27 Feb 2020 | INR | 2,000 | 2,000 | 1,932.45 | 1,972.1 | 1,972.1 | -44.6 (-2.21%) | 56,956 |
26 Feb 2020 | INR | 2,028.6 | 2,038 | 1,995.4 | 2,016.7 | 2,016.7 | -17.05 (-0.84%) | 7,890 |
25 Feb 2020 | INR | 2,062 | 2,066.4 | 2,025.8 | 2,033.75 | 2,033.75 | -11.85 (-0.58%) | 5,505 |
24 Feb 2020 | INR | 2,076.05 | 2,080 | 2,031.3 | 2,045.6 | 2,045.6 | -22.3 (-1.08%) | 24,516 |
20 Feb 2020 | INR | 2,110 | 2,121 | 2,060.05 | 2,067.9 | 2,067.9 | -46.6 (-2.20%) | 5,911 |
19 Feb 2020 | INR | 2,092 | 2,119.95 | 2,090.1 | 2,114.5 | 2,114.5 | +28.8 (+1.38%) | 32,192 |
18 Feb 2020 | INR | 2,092 | 2,093.9 | 2,054 | 2,085.7 | 2,085.7 | -3.05 (-0.15%) | 5,252 |
17 Feb 2020 | INR | 2,077 | 2,097.9 | 2,070 | 2,088.75 | 2,088.75 | +13.55 (+0.65%) | 5,641 |
14 Feb 2020 | INR | 2,080 | 2,095.05 | 2,065.7 | 2,075.2 | 2,075.2 | +2.5 (+0.12%) | 13,886 |
13 Feb 2020 | INR | 2,059.05 | 2,077.3 | 2,037.5 | 2,072.7 | 2,072.7 | +8.9 (+0.43%) | 23,316 |
12 Feb 2020 | INR | 2,089 | 2,089 | 2,037.25 | 2,063.8 | 2,063.8 | +20.75 (+1.02%) | 8,643 |
11 Feb 2020 | INR | 2,056 | 2,056 | 2,021.9 | 2,043.05 | 2,043.05 | -3.7 (-0.18%) | 5,522 |
10 Feb 2020 | INR | 2,055 | 2,067 | 2,039 | 2,046.75 | 2,046.75 | -8.2 (-0.40%) | 3,104 |
7 Feb 2020 | INR | 2,060 | 2,076.5 | 2,040.05 | 2,054.95 | 2,054.95 | +1.8 (+0.09%) | 11,355 |
6 Feb 2020 | INR | 2,049.9 | 2,065.45 | 2,034.3 | 2,053.15 | 2,053.15 | -0.75 (-0.04%) | 6,259 |
5 Feb 2020 | INR | 1,998 | 2,059.2 | 1,988.35 | 2,053.9 | 2,053.9 | +57.1 (+2.86%) | 38,017 |
4 Feb 2020 | INR | 1,983.55 | 2,006.75 | 1,978 | 1,996.8 | 1,996.8 | +5.6 (+0.28%) | 11,456 |
3 Feb 2020 | INR | 1,915 | 1,995 | 1,915 | 1,991.2 | 1,991.2 | +73.8 (+3.85%) | 14,845 |
1 Feb 2020 | INR | 1,939.9 | 1,980.15 | 1,908 | 1,917.4 | 1,917.4 | -37.9 (-1.94%) | 8,334 |
31 Jan 2020 | INR | 1,975.5 | 1,985 | 1,943 | 1,955.3 | 1,955.3 | -15.9 (-0.81%) | 6,290 |
30 Jan 2020 | INR | 1,959 | 1,993.1 | 1,942.55 | 1,971.2 | 1,971.2 | +13.1 (+0.67%) | 10,144 |
29 Jan 2020 | INR | 1,940 | 1,965.55 | 1,940 | 1,958.1 | 1,958.1 | +23.45 (+1.21%) | 4,377 |
28 Jan 2020 | INR | 1,986 | 1,986 | 1,921 | 1,934.65 | 1,934.65 | -28.65 (-1.46%) | 20,474 |
27 Jan 2020 | INR | 1,963 | 1,986 | 1,947.75 | 1,963.3 | 1,963.3 | +5.15 (+0.26%) | 7,512 |
24 Jan 2020 | INR | 1,895 | 1,973.3 | 1,876.1 | 1,958.15 | 1,958.15 | +60.2 (+3.17%) | 43,269 |
23 Jan 2020 | INR | 1,919 | 1,952.35 | 1,886.45 | 1,897.95 | 1,897.95 | -21.9 (-1.14%) | 63,515 |