Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | INR | 1,710 | 1,753.95 | 1,700 | 1,726 | 1,726 | -4.45 (-0.26%) | 1,590,000 |
20 Apr 2020 | INR | 1,758.25 | 1,758.65 | 1,705.65 | 1,730.45 | 1,730.45 | -25.8 (-1.47%) | 1,430,000 |
17 Apr 2020 | INR | 1,763 | 1,783.7 | 1,727.1 | 1,756.25 | 1,756.25 | +13.15 (+0.75%) | 1,400,000 |
16 Apr 2020 | INR | 1,691 | 1,752.3 | 1,684.75 | 1,743.1 | 1,743.1 | +24.9 (+1.45%) | 1,820,000 |
15 Apr 2020 | INR | 1,703.65 | 1,736.75 | 1,683.8 | 1,718.2 | 1,718.2 | +37.35 (+2.22%) | 2,510,000 |
13 Apr 2020 | INR | 1,646 | 1,703.65 | 1,602.85 | 1,680.85 | 1,680.85 | +29.5 (+1.79%) | 2,590,000 |
9 Apr 2020 | INR | 1,640 | 1,678.9 | 1,618.95 | 1,651.35 | 1,651.35 | +42.4 (+2.64%) | 1,490,000 |
8 Apr 2020 | INR | 1,623.8 | 1,687.8 | 1,600 | 1,608.95 | 1,608.95 | -14.85 (-0.91%) | 2,380,000 |
7 Apr 2020 | INR | 1,540 | 1,635 | 1,538 | 1,623.8 | 1,623.8 | +102.9 (+6.77%) | 2,730,000 |
3 Apr 2020 | INR | 1,615.1 | 1,616 | 1,517.25 | 1,520.9 | 1,520.9 | -82.3 (-5.13%) | 2,930,000 |
1 Apr 2020 | INR | 1,650.05 | 1,655 | 1,584.25 | 1,603.2 | 1,603.2 | -63.3 (-3.80%) | 1,560,000 |
31 Mar 2020 | INR | 1,625 | 1,690 | 1,601.8 | 1,666.5 | 1,666.5 | +71.55 (+4.49%) | 2,790,000 |
30 Mar 2020 | INR | 1,591.15 | 1,619.5 | 1,559.05 | 1,594.95 | 1,594.95 | -9.2 (-0.57%) | 1,840,000 |
27 Mar 2020 | INR | 1,664.8 | 1,665.25 | 1,550.2 | 1,604.15 | 1,604.15 | -12.8 (-0.79%) | 2,100,000 |
26 Mar 2020 | INR | 1,605 | 1,650 | 1,574 | 1,616.95 | 1,616.95 | +23.8 (+1.49%) | 2,620,000 |
25 Mar 2020 | INR | 1,446.55 | 1,605.35 | 1,446 | 1,593.15 | 1,593.15 | +68.3 (+4.48%) | 2,200,000 |
24 Mar 2020 | INR | 1,556.55 | 1,598 | 1,453.25 | 1,524.85 | 1,524.85 | +26.4 (+1.76%) | 3,910,000 |
23 Mar 2020 | INR | 1,578.6 | 1,650 | 1,490.75 | 1,498.45 | 1,498.45 | -244.5 (-14.03%) | 2,160,000 |
20 Mar 2020 | INR | 1,610 | 1,757.4 | 1,570.55 | 1,742.95 | 1,742.95 | +141.75 (+8.85%) | 3,130,000 |
19 Mar 2020 | INR | 1,540 | 1,653.95 | 1,431.2 | 1,601.2 | 1,601.2 | -17 (-1.05%) | 4,910,000 |
18 Mar 2020 | INR | 1,732 | 1,758.55 | 1,608 | 1,618.2 | 1,618.2 | -113.4 (-6.55%) | 3,680,000 |
17 Mar 2020 | INR | 1,699 | 1,779.8 | 1,670 | 1,731.6 | 1,731.6 | +48.2 (+2.86%) | 2,640,000 |
16 Mar 2020 | INR | 1,777 | 1,777 | 1,678.15 | 1,683.4 | 1,683.4 | -114.3 (-6.36%) | 2,870,000 |
13 Mar 2020 | INR | 1,785 | 1,843.75 | 1,669.85 | 1,797.7 | 1,797.7 | -45.65 (-2.48%) | 3,880,000 |
12 Mar 2020 | INR | 1,864.95 | 1,874.8 | 1,815 | 1,843.35 | 1,843.35 | -39.5 (-2.10%) | 6,250,000 |
11 Mar 2020 | INR | 1,874.95 | 1,905 | 1,851.5 | 1,882.85 | 1,882.85 | +15.7 (+0.84%) | 3,190,000 |
9 Mar 2020 | INR | 1,888 | 1,915.9 | 1,848 | 1,867.15 | 1,867.15 | -10.3 (-0.55%) | 3,420,000 |
6 Mar 2020 | INR | 1,840 | 1,884.4 | 1,835 | 1,877.45 | 1,877.45 | +3 (+0.16%) | 1,390,000 |
5 Mar 2020 | INR | 1,854 | 1,882 | 1,852.1 | 1,874.45 | 1,874.45 | +26.5 (+1.43%) | 2,060,000 |
4 Mar 2020 | INR | 1,804.05 | 1,857.45 | 1,804.05 | 1,847.95 | 1,847.95 | +47.4 (+2.63%) | 3,050,000 |