Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 4,464.1 | 4,495.55 | 4,226.4 | 4,287.05 | 4,287.05 | -168.95 (-3.79%) | 78,488 |
3 Mar 2020 | INR | 4,386 | 4,474.85 | 4,320 | 4,456 | 4,456 | +92.75 (+2.13%) | 74,858 |
2 Mar 2020 | INR | 4,578 | 4,619.8 | 4,306.75 | 4,363.25 | 4,363.25 | -99.85 (-2.24%) | 82,973 |
28 Feb 2020 | INR | 4,678 | 4,678 | 4,315 | 4,463.1 | 4,463.1 | -296.9 (-6.24%) | 135,786 |
27 Feb 2020 | INR | 4,830 | 4,830 | 4,711.1 | 4,760 | 4,760 | -49.75 (-1.03%) | 151,609 |
26 Feb 2020 | INR | 4,824 | 4,837 | 4,770 | 4,809.75 | 4,809.75 | -15.8 (-0.33%) | 23,589 |
25 Feb 2020 | INR | 4,830 | 4,846 | 4,786.2 | 4,825.55 | 4,825.55 | +22.2 (+0.46%) | 60,245 |
24 Feb 2020 | INR | 4,869.7 | 4,876 | 4,758.25 | 4,803.35 | 4,803.35 | -77.35 (-1.58%) | 36,995 |
20 Feb 2020 | INR | 4,880 | 4,923.2 | 4,860 | 4,880.7 | 4,880.7 | +3.7 (+0.08%) | 38,248 |
19 Feb 2020 | INR | 4,770 | 4,886.7 | 4,770 | 4,877 | 4,877 | +123.95 (+2.61%) | 47,987 |
18 Feb 2020 | INR | 4,777.05 | 4,777.05 | 4,704 | 4,753.05 | 4,753.05 | -22.85 (-0.48%) | 20,490 |
17 Feb 2020 | INR | 4,784 | 4,797.3 | 4,753.35 | 4,775.9 | 4,775.9 | -7.35 (-0.15%) | 20,773 |
14 Feb 2020 | INR | 4,794 | 4,815 | 4,768.55 | 4,783.25 | 4,783.25 | -12.55 (-0.26%) | 35,607 |
13 Feb 2020 | INR | 4,770 | 4,800 | 4,738 | 4,795.8 | 4,795.8 | +26.25 (+0.55%) | 39,316 |
12 Feb 2020 | INR | 4,767 | 4,782.05 | 4,723 | 4,769.55 | 4,769.55 | +20.35 (+0.43%) | 21,494 |
11 Feb 2020 | INR | 4,749.95 | 4,785.15 | 4,738.05 | 4,749.2 | 4,749.2 | +28.9 (+0.61%) | 32,920 |
10 Feb 2020 | INR | 4,650.05 | 4,735.4 | 4,641.65 | 4,720.3 | 4,720.3 | +70.25 (+1.51%) | 50,100 |
7 Feb 2020 | INR | 4,674 | 4,686.4 | 4,625 | 4,650.05 | 4,650.05 | -17.15 (-0.37%) | 146,618 |
6 Feb 2020 | INR | 4,530.05 | 4,678.85 | 4,529.5 | 4,667.2 | 4,667.2 | +139.65 (+3.08%) | 59,486 |
5 Feb 2020 | INR | 4,519.7 | 4,541 | 4,480.65 | 4,527.55 | 4,527.55 | +9.5 (+0.21%) | 1,146,683 |
4 Feb 2020 | INR | 4,381 | 4,548 | 4,381 | 4,518.05 | 4,518.05 | +156 (+3.58%) | 89,297 |
3 Feb 2020 | INR | 4,273 | 4,380.05 | 4,260.25 | 4,362.05 | 4,362.05 | +88.25 (+2.06%) | 34,352 |
1 Feb 2020 | INR | 4,368 | 4,445 | 4,205 | 4,273.8 | 4,273.8 | -91.45 (-2.09%) | 79,674 |
31 Jan 2020 | INR | 4,374 | 4,421.85 | 4,334 | 4,365.25 | 4,365.25 | +2.7 (+0.06%) | 50,642 |
30 Jan 2020 | INR | 4,464 | 4,485.75 | 4,345.9 | 4,362.55 | 4,362.55 | -59.2 (-1.34%) | 97,642 |
29 Jan 2020 | INR | 4,240 | 4,444.4 | 4,221 | 4,421.75 | 4,421.75 | +208.7 (+4.95%) | 167,112 |
28 Jan 2020 | INR | 4,164.9 | 4,248 | 4,153.55 | 4,213.05 | 4,213.05 | +47.55 (+1.14%) | 163,577 |
27 Jan 2020 | INR | 4,192.95 | 4,207.95 | 4,155.55 | 4,165.5 | 4,165.5 | -27.45 (-0.65%) | 48,094 |
24 Jan 2020 | INR | 4,130 | 4,205 | 4,112.2 | 4,192.95 | 4,192.95 | +63.05 (+1.53%) | 39,021 |
23 Jan 2020 | INR | 4,150 | 4,164.95 | 4,086.2 | 4,129.9 | 4,129.9 | -10.7 (-0.26%) | 59,764 |