Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 24.45 | 26.85 | 24.45 | 26.5 | 26.5 | +0.8 (+3.11%) | 100,199 |
3 Mar 2020 | INR | 27.5 | 27.5 | 25.7 | 25.7 | 25.7 | -1.35 (-4.99%) | 13,680 |
2 Mar 2020 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.0 (0.0%) | 0 |
28 Feb 2020 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.0 (0.0%) | 0 |
27 Feb 2020 | INR | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -1.4 (-4.92%) | 114 |
26 Feb 2020 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.0 (0.0%) | 0 |
25 Feb 2020 | INR | 29.7 | 29.7 | 27.2 | 28.45 | 28.45 | -0.15 (-0.52%) | 3,094 |
24 Feb 2020 | INR | 28.7 | 28.7 | 26.45 | 28.6 | 28.6 | +0.8 (+2.88%) | 316 |
20 Feb 2020 | INR | 28 | 28.2 | 26.9 | 27.8 | 27.8 | +0.2 (+0.72%) | 5,715 |
19 Feb 2020 | INR | 27 | 27.7 | 27 | 27.6 | 27.6 | -0.6 (-2.13%) | 23,502 |
18 Feb 2020 | INR | 28.55 | 28.55 | 28.2 | 28.2 | 28.2 | +0.65 (+2.36%) | 2,659 |
17 Feb 2020 | INR | 29.35 | 29.35 | 27 | 27.55 | 27.55 | -0.55 (-1.96%) | 25,235 |
14 Feb 2020 | INR | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 6 |
13 Feb 2020 | INR | 28.1 | 30.85 | 28.1 | 29.55 | 29.55 | 0.0 (0.0%) | 6,736 |
12 Feb 2020 | INR | 31 | 32.4 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 47,076 |
11 Feb 2020 | INR | 30.9 | 31.25 | 28.5 | 31.1 | 31.1 | +1.15 (+3.84%) | 5,147 |
10 Feb 2020 | INR | 30.15 | 30.15 | 27.5 | 29.95 | 29.95 | +1.1 (+3.81%) | 7,530 |
7 Feb 2020 | INR | 28.85 | 28.85 | 26.2 | 28.85 | 28.85 | +1.3 (+4.72%) | 19,850 |
6 Feb 2020 | INR | 30 | 30 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 11,307 |
5 Feb 2020 | INR | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
4 Feb 2020 | INR | 28.95 | 29.95 | 28.95 | 29 | 29 | -1.45 (-4.76%) | 23,666 |
3 Feb 2020 | INR | 31.9 | 31.9 | 29.5 | 30.45 | 30.45 | -0.6 (-1.93%) | 8,878 |
1 Feb 2020 | INR | 31.5 | 31.5 | 30.95 | 31.05 | 31.05 | +0.7 (+2.31%) | 1,025 |
31 Jan 2020 | INR | 28.95 | 31.45 | 28.95 | 30.35 | 30.35 | -0.1 (-0.33%) | 1,680 |
30 Jan 2020 | INR | 31.5 | 31.5 | 29.4 | 30.45 | 30.45 | -0.45 (-1.46%) | 13,070 |
29 Jan 2020 | INR | 31.4 | 31.4 | 30 | 30.9 | 30.9 | +0.15 (+0.49%) | 1,317 |
28 Jan 2020 | INR | 30.7 | 30.85 | 29.95 | 30.75 | 30.75 | +0.55 (+1.82%) | 12,871 |
27 Jan 2020 | INR | 29.2 | 30.2 | 29.2 | 30.2 | 30.2 | +0.9 (+3.07%) | 3,501 |
24 Jan 2020 | INR | 29.4 | 29.4 | 29.3 | 29.3 | 29.3 | +1.15 (+4.09%) | 3,807 |
23 Jan 2020 | INR | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.45 (-4.90%) | 2 |