Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 24 | 24.5 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 12,653 |
3 Mar 2020 | INR | 25.5 | 25.5 | 23.15 | 24.7 | 24.7 | +0.4 (+1.65%) | 2,025 |
2 Mar 2020 | INR | 24.3 | 25.4 | 24.3 | 24.3 | 24.3 | +0.05 (+0.21%) | 213 |
28 Feb 2020 | INR | 25.5 | 26.75 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 4,957 |
27 Feb 2020 | INR | 27.7 | 27.7 | 25.5 | 25.5 | 25.5 | -1.25 (-4.67%) | 923 |
26 Feb 2020 | INR | 25.95 | 28.45 | 25.95 | 26.75 | 26.75 | -0.55 (-2.01%) | 5,327 |
25 Feb 2020 | INR | 28.8 | 29.45 | 26.75 | 27.3 | 27.3 | -0.85 (-3.02%) | 12,559 |
24 Feb 2020 | INR | 27.65 | 28.45 | 26.3 | 28.15 | 28.15 | +0.5 (+1.81%) | 6,544 |
20 Feb 2020 | INR | 28.8 | 28.8 | 26.2 | 27.65 | 27.65 | +0.15 (+0.55%) | 5,706 |
19 Feb 2020 | INR | 27.3 | 28.5 | 27.1 | 27.5 | 27.5 | -1 (-3.51%) | 8,207 |
18 Feb 2020 | INR | 29.85 | 29.85 | 27.2 | 28.5 | 28.5 | 0.0 (0.0%) | 5,742 |
17 Feb 2020 | INR | 29.15 | 29.2 | 28.1 | 28.5 | 28.5 | -0.6 (-2.06%) | 5,697 |
14 Feb 2020 | INR | 29 | 30.4 | 29 | 29.1 | 29.1 | -1.05 (-3.48%) | 3,667 |
13 Feb 2020 | INR | 30.65 | 32 | 29.85 | 30.15 | 30.15 | -0.5 (-1.63%) | 6,968 |
12 Feb 2020 | INR | 31.35 | 31.5 | 30.65 | 30.65 | 30.65 | -0.5 (-1.61%) | 702 |
11 Feb 2020 | INR | 32.95 | 32.95 | 31 | 31.15 | 31.15 | -0.45 (-1.42%) | 1,722 |
10 Feb 2020 | INR | 33.5 | 33.5 | 31.05 | 31.6 | 31.6 | -0.9 (-2.77%) | 2,567 |
7 Feb 2020 | INR | 31.75 | 33.75 | 31.65 | 32.5 | 32.5 | +0.05 (+0.15%) | 3,661 |
6 Feb 2020 | INR | 33.25 | 33.25 | 32 | 32.45 | 32.45 | +0.45 (+1.41%) | 5,312 |
5 Feb 2020 | INR | 34.55 | 34.55 | 31.35 | 32 | 32 | -0.95 (-2.88%) | 7,808 |
4 Feb 2020 | INR | 33 | 33.35 | 30.5 | 32.95 | 32.95 | +1.15 (+3.62%) | 4,726 |
3 Feb 2020 | INR | 31.8 | 33.45 | 31.8 | 31.8 | 31.8 | -0.1 (-0.31%) | 2,235 |
1 Feb 2020 | INR | 31.85 | 33.5 | 31.85 | 31.9 | 31.9 | -1.6 (-4.78%) | 2,418 |
31 Jan 2020 | INR | 33.5 | 34.95 | 33.5 | 33.5 | 33.5 | -1.75 (-4.96%) | 1,621 |
30 Jan 2020 | INR | 34.2 | 35.25 | 32.95 | 35.25 | 35.25 | +1.05 (+3.07%) | 1,813 |
29 Jan 2020 | INR | 34.2 | 34.25 | 34.2 | 34.2 | 34.2 | 0.0 (0.0%) | 552 |
28 Jan 2020 | INR | 34.1 | 35.6 | 33.5 | 34.2 | 34.2 | -0.6 (-1.72%) | 5,900 |
27 Jan 2020 | INR | 34.25 | 35.65 | 34.25 | 34.8 | 34.8 | -0.35 (-1.00%) | 3,051 |
24 Jan 2020 | INR | 37.4 | 37.55 | 34.05 | 35.15 | 35.15 | -0.65 (-1.82%) | 7,770 |
23 Jan 2020 | INR | 35.8 | 35.8 | 35.8 | 35.8 | 35.8 | +1.65 (+4.83%) | 50 |