Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 30.35 | 30.35 | 30.2 | 30.2 | 24.3548 | +0.1 (+0.33%) | 40,000 |
3 Mar 2020 | INR | 30.15 | 30.25 | 29.95 | 30.1 | 24.2742 | +0.15 (+0.50%) | 80,000 |
2 Mar 2020 | INR | 29.8 | 29.95 | 29.8 | 29.95 | 24.1532 | +0.4 (+1.35%) | 30,000 |
28 Feb 2020 | INR | 29.55 | 29.55 | 29.55 | 29.55 | 23.8306 | +0.1 (+0.34%) | 10,000 |
27 Feb 2020 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 23.75 | 0.0 (0.0%) | 0 |
26 Feb 2020 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 23.75 | 0.0 (0.0%) | 0 |
25 Feb 2020 | INR | 31.5 | 31.5 | 28.9 | 29.45 | 23.75 | -0.3 (-1.01%) | 130,000 |
24 Feb 2020 | INR | 30 | 30 | 29.6 | 29.75 | 23.9919 | +0.15 (+0.51%) | 90,000 |
20 Feb 2020 | INR | 30 | 30 | 29.2 | 29.6 | 23.871 | -0.4 (-1.33%) | 50,000 |
19 Feb 2020 | INR | 30 | 30 | 30 | 30 | 24.1935 | -2 (-6.25%) | 20,000 |
18 Feb 2020 | INR | 29.5 | 32 | 29.5 | 32 | 25.8065 | +2.75 (+9.40%) | 80,000 |
17 Feb 2020 | INR | 27.6 | 29.6 | 27.6 | 29.25 | 23.5887 | -1.4 (-4.57%) | 100,000 |
14 Feb 2020 | INR | 27 | 31.9 | 27 | 30.65 | 24.7177 | +1.15 (+3.90%) | 110,000 |
13 Feb 2020 | INR | 26.9 | 29.5 | 26.9 | 29.5 | 23.7903 | +0.5 (+1.72%) | 110,000 |
12 Feb 2020 | INR | 29.5 | 29.5 | 28.5 | 29 | 23.3871 | +1.2 (+4.32%) | 140,000 |
11 Feb 2020 | INR | 26 | 27.8 | 26 | 27.8 | 22.4194 | +0.75 (+2.77%) | 30,000 |
10 Feb 2020 | INR | 26.85 | 27.2 | 26.85 | 27.05 | 21.8145 | +0.15 (+0.56%) | 100,000 |
7 Feb 2020 | INR | 27.5 | 27.5 | 26.9 | 26.9 | 21.6935 | +0.25 (+0.94%) | 70,000 |
6 Feb 2020 | INR | 26.5 | 26.65 | 26.5 | 26.65 | 21.4919 | +0.95 (+3.70%) | 20,000 |
5 Feb 2020 | INR | 25.7 | 25.7 | 25.7 | 25.7 | 20.7258 | -0.5 (-1.91%) | 20,000 |
4 Feb 2020 | INR | 24.9 | 26.2 | 24.9 | 26.2 | 21.129 | +0.3 (+1.16%) | 130,000 |
3 Feb 2020 | INR | 26.4 | 26.5 | 25.9 | 25.9 | 20.8871 | -0.6 (-2.26%) | 90,000 |
31 Jan 2020 | INR | 25.5 | 26.5 | 25.5 | 26.5 | 21.371 | +0.5 (+1.92%) | 30,000 |
30 Jan 2020 | INR | 26.05 | 26.05 | 26 | 26 | 20.9677 | 0.0 (0.0%) | 40,000 |
29 Jan 2020 | INR | 26.4 | 26.45 | 26 | 26 | 20.9677 | +0.45 (+1.76%) | 100,000 |
28 Jan 2020 | INR | 25.25 | 25.55 | 25.25 | 25.55 | 20.6048 | +0.4 (+1.59%) | 60,000 |
27 Jan 2020 | INR | 24.4 | 25.5 | 24.4 | 25.15 | 20.2823 | -0.2 (-0.79%) | 160,000 |
24 Jan 2020 | INR | 25 | 25.6 | 25 | 25.35 | 20.4435 | +0.15 (+0.60%) | 80,000 |
23 Jan 2020 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 20.3226 | 0.0 (0.0%) | 0 |
22 Jan 2020 | INR | 24.9 | 25.5 | 24.9 | 25.2 | 20.3226 | +0.7 (+2.86%) | 110,000 |