Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 1,557 | 1,560 | 1,545.2 | 1,545.2 | 1,545.2 | +48.95 (+3.27%) | 46 |
3 Mar 2020 | INR | 1,615 | 1,615 | 1,460 | 1,496.25 | 1,496.25 | -59.8 (-3.84%) | 85 |
2 Mar 2020 | INR | 1,557.25 | 1,558 | 1,550 | 1,556.05 | 1,556.05 | +58.9 (+3.93%) | 320 |
28 Feb 2020 | INR | 1,484.05 | 1,516.95 | 1,477.1 | 1,497.15 | 1,497.15 | -90.1 (-5.68%) | 62 |
27 Feb 2020 | INR | 1,603 | 1,603.15 | 1,587.25 | 1,587.25 | 1,587.25 | +47.25 (+3.07%) | 6 |
26 Feb 2020 | INR | 1,539.95 | 1,540 | 1,501.4 | 1,540 | 1,540 | -11 (-0.71%) | 187 |
25 Feb 2020 | INR | 1,531.2 | 1,551 | 1,531 | 1,551 | 1,551 | +15.95 (+1.04%) | 24 |
24 Feb 2020 | INR | 1,617.3 | 1,617.3 | 1,533.05 | 1,535.05 | 1,535.05 | -74.9 (-4.65%) | 6 |
20 Feb 2020 | INR | 1,600 | 1,617.7 | 1,593 | 1,609.95 | 1,609.95 | -30.05 (-1.83%) | 115 |
19 Feb 2020 | INR | 1,613.55 | 1,649.95 | 1,600.05 | 1,640 | 1,640 | +34.5 (+2.15%) | 64 |
18 Feb 2020 | INR | 1,607 | 1,607 | 1,605.5 | 1,605.5 | 1,605.5 | -18.9 (-1.16%) | 23 |
17 Feb 2020 | INR | 1,605 | 1,647.2 | 1,605 | 1,624.4 | 1,624.4 | -20.6 (-1.25%) | 37 |
14 Feb 2020 | INR | 1,650 | 1,654 | 1,610 | 1,645 | 1,645 | -5 (-0.30%) | 23 |
13 Feb 2020 | INR | 1,566 | 1,650 | 1,566 | 1,650 | 1,650 | +38.55 (+2.39%) | 4 |
12 Feb 2020 | INR | 1,635 | 1,635 | 1,608 | 1,611.45 | 1,611.45 | -45.55 (-2.75%) | 148 |
11 Feb 2020 | INR | 1,720 | 1,720 | 1,657 | 1,657 | 1,657 | -78 (-4.50%) | 12 |
10 Feb 2020 | INR | 1,726.35 | 1,735 | 1,726.35 | 1,735 | 1,735 | -35.1 (-1.98%) | 23 |
7 Feb 2020 | INR | 1,734.05 | 1,771.95 | 1,734 | 1,770.1 | 1,770.1 | +9.1 (+0.52%) | 101 |
6 Feb 2020 | INR | 1,777 | 1,777 | 1,735 | 1,761 | 1,761 | +47.25 (+2.76%) | 134 |
5 Feb 2020 | INR | 1,712.4 | 1,717.5 | 1,698.5 | 1,713.75 | 1,713.75 | +1.2 (+0.07%) | 247 |
4 Feb 2020 | INR | 1,702.5 | 1,712.55 | 1,702.5 | 1,712.55 | 1,712.55 | +12.2 (+0.72%) | 10 |
3 Feb 2020 | INR | 1,685 | 1,702.35 | 1,685 | 1,700.35 | 1,700.35 | -27.65 (-1.60%) | 29 |
1 Feb 2020 | INR | 1,750 | 1,750 | 1,717 | 1,728 | 1,728 | +11 (+0.64%) | 3 |
31 Jan 2020 | INR | 1,717 | 1,717 | 1,717 | 1,717 | 1,717 | 0.0 (0.0%) | 0 |
30 Jan 2020 | INR | 1,771 | 1,771 | 1,717 | 1,717 | 1,717 | -44 (-2.50%) | 32 |
29 Jan 2020 | INR | 1,771 | 1,771 | 1,752.75 | 1,761 | 1,761 | -11 (-0.62%) | 68 |
28 Jan 2020 | INR | 1,792 | 1,792 | 1,771 | 1,772 | 1,772 | -20.45 (-1.14%) | 56 |
27 Jan 2020 | INR | 1,848 | 1,848 | 1,775 | 1,792.45 | 1,792.45 | -6.55 (-0.36%) | 65 |
24 Jan 2020 | INR | 1,775 | 1,817.15 | 1,775 | 1,799 | 1,799 | +22.95 (+1.29%) | 24 |
23 Jan 2020 | INR | 1,776.05 | 1,776.05 | 1,776.05 | 1,776.05 | 1,776.05 | 0.0 (0.0%) | 0 |