Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | INR | 1,484 | 1,499 | 1,445.5 | 1,484.7 | 1,484.7 | -0.4 (-0.03%) | 3,877 |
21 Apr 2020 | INR | 1,481.7 | 1,508 | 1,465.4 | 1,485.1 | 1,485.1 | -16.1 (-1.07%) | 6,918 |
20 Apr 2020 | INR | 1,549 | 1,549 | 1,487 | 1,501.2 | 1,501.2 | -19.05 (-1.25%) | 7,344 |
17 Apr 2020 | INR | 1,549.95 | 1,551 | 1,510 | 1,520.25 | 1,520.25 | +22.3 (+1.49%) | 7,125 |
16 Apr 2020 | INR | 1,512 | 1,541.55 | 1,489.5 | 1,497.95 | 1,497.95 | -0.8 (-0.05%) | 4,392 |
15 Apr 2020 | INR | 1,549 | 1,568.45 | 1,481.65 | 1,498.75 | 1,498.75 | -0.15 (-0.01%) | 11,758 |
13 Apr 2020 | INR | 1,476 | 1,545 | 1,461.55 | 1,498.9 | 1,498.9 | +26.3 (+1.79%) | 10,668 |
9 Apr 2020 | INR | 1,469.2 | 1,535 | 1,390 | 1,472.6 | 1,472.6 | +12 (+0.82%) | 15,020 |
8 Apr 2020 | INR | 1,420 | 1,474.95 | 1,410.5 | 1,460.6 | 1,460.6 | +72.8 (+5.25%) | 11,045 |
7 Apr 2020 | INR | 1,375 | 1,400 | 1,353.25 | 1,387.8 | 1,387.8 | +49.1 (+3.67%) | 7,470 |
3 Apr 2020 | INR | 1,384.4 | 1,384.4 | 1,305.2 | 1,338.7 | 1,338.7 | -45.7 (-3.30%) | 5,267 |
1 Apr 2020 | INR | 1,423 | 1,441 | 1,371.95 | 1,384.4 | 1,384.4 | -17 (-1.21%) | 3,837 |
31 Mar 2020 | INR | 1,450 | 1,469.1 | 1,385.5 | 1,401.4 | 1,401.4 | -20.75 (-1.46%) | 7,161 |
30 Mar 2020 | INR | 1,501 | 1,550.4 | 1,401 | 1,422.15 | 1,422.15 | -77.4 (-5.16%) | 9,887 |
27 Mar 2020 | INR | 1,470 | 1,570.8 | 1,427.2 | 1,499.55 | 1,499.55 | +79.9 (+5.63%) | 12,625 |
26 Mar 2020 | INR | 1,480 | 1,480 | 1,408.2 | 1,419.65 | 1,419.65 | +17.6 (+1.26%) | 10,895 |
25 Mar 2020 | INR | 1,408 | 1,468.95 | 1,349 | 1,402.05 | 1,402.05 | +60.95 (+4.54%) | 17,400 |
24 Mar 2020 | INR | 1,395 | 1,400 | 1,181.8 | 1,341.1 | 1,341.1 | +90.95 (+7.28%) | 21,687 |
23 Mar 2020 | INR | 1,300.1 | 1,650 | 1,225 | 1,250.15 | 1,250.15 | -158.65 (-11.26%) | 29,353 |
20 Mar 2020 | INR | 1,454.7 | 1,457.9 | 1,362.55 | 1,408.8 | 1,408.8 | +55.6 (+4.11%) | 11,435 |
19 Mar 2020 | INR | 1,450 | 1,450 | 1,252.4 | 1,353.2 | 1,353.2 | -114.45 (-7.80%) | 16,138 |
18 Mar 2020 | INR | 1,597 | 1,638.95 | 1,445 | 1,467.65 | 1,467.65 | -34.65 (-2.31%) | 13,178 |
17 Mar 2020 | INR | 1,501 | 1,554 | 1,485 | 1,502.3 | 1,502.3 | +46.95 (+3.23%) | 12,908 |
16 Mar 2020 | INR | 1,550.35 | 1,610.85 | 1,433.85 | 1,455.35 | 1,455.35 | -115.9 (-7.38%) | 7,374 |
13 Mar 2020 | INR | 1,550 | 1,651.65 | 1,406.95 | 1,571.25 | 1,571.25 | -41.95 (-2.60%) | 10,905 |
12 Mar 2020 | INR | 1,590.1 | 1,649.9 | 1,508.5 | 1,613.2 | 1,613.2 | -15.3 (-0.94%) | 13,706 |
11 Mar 2020 | INR | 1,630 | 1,670.85 | 1,585.45 | 1,628.5 | 1,628.5 | -5.95 (-0.36%) | 4,214 |
9 Mar 2020 | INR | 1,686.3 | 1,686.3 | 1,559.25 | 1,634.45 | 1,634.45 | -52.25 (-3.10%) | 8,004 |
6 Mar 2020 | INR | 1,649.95 | 1,700.4 | 1,647 | 1,686.7 | 1,686.7 | -17.5 (-1.03%) | 3,654 |
5 Mar 2020 | INR | 1,725 | 1,735.6 | 1,687.9 | 1,704.2 | 1,704.2 | -12.3 (-0.72%) | 8,281 |