Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 39 | 40 | 38.2 | 38.9 | 33.3428 | -0.35 (-0.89%) | 61,775 |
3 Mar 2020 | INR | 39.65 | 39.9 | 38.85 | 39.25 | 33.6428 | 0.0 (0.0%) | 50,020 |
2 Mar 2020 | INR | 39 | 39.65 | 38.7 | 39.25 | 33.6428 | +0.35 (+0.90%) | 47,157 |
28 Feb 2020 | INR | 39.7 | 39.7 | 38 | 38.9 | 33.3428 | -0.45 (-1.14%) | 111,476 |
27 Feb 2020 | INR | 39.5 | 39.65 | 39.2 | 39.35 | 33.7286 | -0.05 (-0.13%) | 29,962 |
26 Feb 2020 | INR | 39.7 | 40.05 | 39.2 | 39.4 | 33.7714 | 0.0 (0.0%) | 72,700 |
25 Feb 2020 | INR | 39.9 | 40.25 | 39.05 | 39.4 | 33.7714 | -0.55 (-1.38%) | 86,031 |
24 Feb 2020 | INR | 39.7 | 41.5 | 38.75 | 39.95 | 34.2428 | +0.55 (+1.40%) | 136,616 |
20 Feb 2020 | INR | 39.8 | 41 | 39 | 39.4 | 33.7714 | +0.1 (+0.25%) | 115,021 |
19 Feb 2020 | INR | 38.65 | 40.4 | 38.3 | 39.3 | 33.6857 | +0.65 (+1.68%) | 115,127 |
18 Feb 2020 | INR | 38.5 | 39 | 38.3 | 38.65 | 33.1286 | +0.4 (+1.05%) | 104,153 |
17 Feb 2020 | INR | 38.3 | 39.2 | 37.95 | 38.25 | 32.7857 | +0.1 (+0.26%) | 130,162 |
14 Feb 2020 | INR | 38.35 | 42.4 | 37.95 | 38.15 | 32.7 | -0.1 (-0.26%) | 308,647 |
13 Feb 2020 | INR | 38.95 | 38.95 | 38.1 | 38.25 | 32.7857 | -0.1 (-0.26%) | 112,241 |
12 Feb 2020 | INR | 38.3 | 40 | 37.9 | 38.35 | 32.8714 | +0.45 (+1.19%) | 164,940 |
11 Feb 2020 | INR | 37.55 | 39 | 36.9 | 37.9 | 32.4857 | +0.85 (+2.29%) | 110,379 |
10 Feb 2020 | INR | 37.25 | 37.55 | 36.9 | 37.05 | 31.7571 | +0.1 (+0.27%) | 285,180 |
7 Feb 2020 | INR | 36.8 | 37.75 | 36.5 | 36.95 | 31.6714 | +0.35 (+0.96%) | 111,006 |
6 Feb 2020 | INR | 41.8 | 41.8 | 36.35 | 36.6 | 31.3714 | +0.25 (+0.69%) | 118,287 |
5 Feb 2020 | INR | 36.25 | 36.5 | 35.95 | 36.35 | 31.1571 | +0.25 (+0.69%) | 45,816 |
4 Feb 2020 | INR | 37.8 | 37.8 | 35.5 | 36.1 | 30.9428 | +0.2 (+0.56%) | 145,960 |
3 Feb 2020 | INR | 35.6 | 36.2 | 34.95 | 35.9 | 30.7714 | +0.3 (+0.84%) | 173,675 |
1 Feb 2020 | INR | 35.25 | 35.9 | 34.65 | 35.6 | 30.5143 | +0.7 (+2.01%) | 31,842 |
31 Jan 2020 | INR | 34.75 | 35.25 | 34.55 | 34.9 | 29.9143 | +0.15 (+0.43%) | 45,369 |
30 Jan 2020 | INR | 35 | 35 | 34.3 | 34.75 | 29.7857 | +0.1 (+0.29%) | 51,129 |
29 Jan 2020 | INR | 34.35 | 35 | 34 | 34.65 | 29.7 | +0.6 (+1.76%) | 112,364 |
28 Jan 2020 | INR | 34.25 | 34.65 | 33.9 | 34.05 | 29.1857 | -0.05 (-0.15%) | 45,224 |
27 Jan 2020 | INR | 34.75 | 34.9 | 34 | 34.1 | 29.2286 | -0.2 (-0.58%) | 109,816 |
24 Jan 2020 | INR | 34.4 | 35.2 | 33.95 | 34.3 | 29.4 | +0.1 (+0.29%) | 52,831 |
23 Jan 2020 | INR | 34.25 | 36.5 | 33.6 | 34.2 | 29.3143 | +0.25 (+0.74%) | 118,677 |