Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 68.1 | 70 | 68.05 | 69.3 | 69.3 | +0.55 (+0.80%) | 376 |
3 Mar 2020 | INR | 69.85 | 70.2 | 68.4 | 68.75 | 68.75 | -1.4 (-2.00%) | 4,590 |
2 Mar 2020 | INR | 74.9 | 75 | 70.15 | 70.15 | 70.15 | +0.25 (+0.36%) | 605 |
28 Feb 2020 | INR | 73.7 | 73.85 | 69.8 | 69.9 | 69.9 | -4 (-5.41%) | 4,091 |
27 Feb 2020 | INR | 75.95 | 75.95 | 72.5 | 73.9 | 73.9 | +1 (+1.37%) | 1,643 |
26 Feb 2020 | INR | 73 | 74.9 | 72.6 | 72.9 | 72.9 | -1.4 (-1.88%) | 1,671 |
25 Feb 2020 | INR | 75.6 | 78.15 | 72.9 | 74.3 | 74.3 | -1.8 (-2.37%) | 3,560 |
24 Feb 2020 | INR | 76.6 | 78.85 | 75.9 | 76.1 | 76.1 | -1.65 (-2.12%) | 1,763 |
20 Feb 2020 | INR | 79.2 | 79.7 | 77.2 | 77.75 | 77.75 | -1.65 (-2.08%) | 1,299 |
19 Feb 2020 | INR | 79.4 | 79.55 | 77.75 | 79.4 | 79.4 | -0.25 (-0.31%) | 526 |
18 Feb 2020 | INR | 78 | 79.85 | 78 | 79.65 | 79.65 | +0.15 (+0.19%) | 355 |
17 Feb 2020 | INR | 79 | 80 | 79 | 79.5 | 79.5 | +1.35 (+1.73%) | 981 |
14 Feb 2020 | INR | 80.5 | 80.8 | 76.9 | 78.15 | 78.15 | -1.85 (-2.31%) | 1,686 |
13 Feb 2020 | INR | 80 | 81 | 78.25 | 80 | 80 | +0.3 (+0.38%) | 3,202 |
12 Feb 2020 | INR | 78.3 | 80.4 | 78.3 | 79.7 | 79.7 | -0.3 (-0.38%) | 898 |
11 Feb 2020 | INR | 83 | 83 | 79 | 80 | 80 | -1.1 (-1.36%) | 434 |
10 Feb 2020 | INR | 82.2 | 82.2 | 80.95 | 81.1 | 81.1 | -0.95 (-1.16%) | 657 |
7 Feb 2020 | INR | 82.7 | 83.95 | 82.05 | 82.05 | 82.05 | -1.3 (-1.56%) | 1,335 |
6 Feb 2020 | INR | 81.8 | 84.3 | 81.8 | 83.35 | 83.35 | -1.75 (-2.06%) | 936 |
5 Feb 2020 | INR | 83.6 | 85.65 | 83.6 | 85.1 | 85.1 | +1.75 (+2.10%) | 670 |
4 Feb 2020 | INR | 84.45 | 84.45 | 83 | 83.35 | 83.35 | -1.1 (-1.30%) | 575 |
3 Feb 2020 | INR | 85.4 | 86 | 83.4 | 84.45 | 84.45 | -1.55 (-1.80%) | 1,238 |
1 Feb 2020 | INR | 86 | 86 | 85 | 86 | 86 | -0.3 (-0.35%) | 300 |
31 Jan 2020 | INR | 87 | 87 | 86.1 | 86.3 | 86.3 | -0.8 (-0.92%) | 610 |
30 Jan 2020 | INR | 87.35 | 88.6 | 86.4 | 87.1 | 87.1 | -1.1 (-1.25%) | 1,595 |
29 Jan 2020 | INR | 89.85 | 90.8 | 87.75 | 88.2 | 88.2 | -0.8 (-0.90%) | 1,740 |
28 Jan 2020 | INR | 88.85 | 89.5 | 88.8 | 89 | 89 | -1.15 (-1.28%) | 1,504 |
27 Jan 2020 | INR | 90.1 | 94.65 | 88.55 | 90.15 | 90.15 | +1 (+1.12%) | 2,491 |
24 Jan 2020 | INR | 89.35 | 89.95 | 87.6 | 89.15 | 89.15 | +1.5 (+1.71%) | 1,342 |
23 Jan 2020 | INR | 88.75 | 89.65 | 86.95 | 87.65 | 87.65 | +0.7 (+0.81%) | 635 |