Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2020 | INR | 1,472 | 1,474.9 | 1,394.55 | 1,399.25 | 1,399.25 | -69.9 (-4.76%) | 3,948 |
2 Mar 2020 | INR | 1,530 | 1,530 | 1,440 | 1,469.15 | 1,469.15 | -2.05 (-0.14%) | 6,075 |
28 Feb 2020 | INR | 1,540 | 1,540 | 1,452.8 | 1,471.2 | 1,471.2 | -32.45 (-2.16%) | 6,061 |
27 Feb 2020 | INR | 1,554.8 | 1,554.8 | 1,500 | 1,503.65 | 1,503.65 | -20.4 (-1.34%) | 1,630 |
26 Feb 2020 | INR | 1,495 | 1,561 | 1,490.05 | 1,524.05 | 1,524.05 | +37.7 (+2.54%) | 3,241 |
25 Feb 2020 | INR | 1,520 | 1,520 | 1,477 | 1,486.35 | 1,486.35 | -0.15 (-0.01%) | 5,070 |
24 Feb 2020 | INR | 1,546 | 1,546 | 1,480 | 1,486.5 | 1,486.5 | -32.65 (-2.15%) | 3,210 |
20 Feb 2020 | INR | 1,545.3 | 1,545.35 | 1,511.1 | 1,519.15 | 1,519.15 | -26.25 (-1.70%) | 2,334 |
19 Feb 2020 | INR | 1,480.25 | 1,564.35 | 1,480.25 | 1,545.4 | 1,545.4 | +46.85 (+3.13%) | 4,464 |
18 Feb 2020 | INR | 1,510.55 | 1,530 | 1,485.95 | 1,498.55 | 1,498.55 | -23.85 (-1.57%) | 3,452 |
17 Feb 2020 | INR | 1,544 | 1,544 | 1,500 | 1,522.4 | 1,522.4 | +10.55 (+0.70%) | 1,597 |
14 Feb 2020 | INR | 1,512.55 | 1,529.8 | 1,507.2 | 1,511.85 | 1,511.85 | -1.6 (-0.11%) | 1,205 |
13 Feb 2020 | INR | 1,549 | 1,549 | 1,502 | 1,513.45 | 1,513.45 | -11 (-0.72%) | 2,190 |
12 Feb 2020 | INR | 1,533.7 | 1,560 | 1,510 | 1,524.45 | 1,524.45 | -8.8 (-0.57%) | 2,108 |
11 Feb 2020 | INR | 1,530 | 1,564.85 | 1,528.5 | 1,533.25 | 1,533.25 | +18.25 (+1.20%) | 3,989 |
10 Feb 2020 | INR | 1,590 | 1,592.9 | 1,500 | 1,515 | 1,515 | -59.7 (-3.79%) | 7,099 |
7 Feb 2020 | INR | 1,625 | 1,649.25 | 1,560.3 | 1,574.7 | 1,574.7 | -62.65 (-3.83%) | 16,181 |
6 Feb 2020 | INR | 1,633.3 | 1,649 | 1,630 | 1,637.35 | 1,637.35 | -0.05 (0.0%) | 1,597 |
5 Feb 2020 | INR | 1,648.4 | 1,648.7 | 1,615.45 | 1,637.4 | 1,637.4 | +23.35 (+1.45%) | 6,207 |
4 Feb 2020 | INR | 1,624 | 1,635 | 1,593.95 | 1,614.05 | 1,614.05 | +23.8 (+1.50%) | 4,592 |
3 Feb 2020 | INR | 1,571 | 1,633.7 | 1,553.95 | 1,590.25 | 1,590.25 | +7.3 (+0.46%) | 1,952 |
1 Feb 2020 | INR | 1,592.95 | 1,683.2 | 1,575 | 1,582.95 | 1,582.95 | -12.2 (-0.76%) | 11,361 |
31 Jan 2020 | INR | 1,600.2 | 1,606.45 | 1,580.05 | 1,595.15 | 1,595.15 | -14.5 (-0.90%) | 2,332 |
30 Jan 2020 | INR | 1,650 | 1,650 | 1,605.1 | 1,609.65 | 1,609.65 | -11.25 (-0.69%) | 1,883 |
29 Jan 2020 | INR | 1,638.95 | 1,638.95 | 1,617 | 1,620.9 | 1,620.9 | +5.9 (+0.37%) | 1,755 |
28 Jan 2020 | INR | 1,639.7 | 1,639.7 | 1,607 | 1,615 | 1,615 | -12.45 (-0.77%) | 6,043 |
27 Jan 2020 | INR | 1,590 | 1,649 | 1,590 | 1,627.45 | 1,627.45 | +22.05 (+1.37%) | 1,778 |
24 Jan 2020 | INR | 1,619.2 | 1,619.85 | 1,600 | 1,605.4 | 1,605.4 | -9.2 (-0.57%) | 2,357 |
23 Jan 2020 | INR | 1,629 | 1,638.9 | 1,612 | 1,614.6 | 1,614.6 | -16.2 (-0.99%) | 1,486 |
22 Jan 2020 | INR | 1,625 | 1,654 | 1,624 | 1,630.8 | 1,630.8 | +15.6 (+0.97%) | 13,859 |