Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 28.7 | 29 | 28.2 | 28.2 | 28.2 | -0.45 (-1.57%) | 547 |
3 Mar 2020 | INR | 30 | 30 | 28.1 | 28.65 | 28.65 | -0.65 (-2.22%) | 5,421 |
2 Mar 2020 | INR | 30.6 | 31 | 29.3 | 29.3 | 29.3 | -0.95 (-3.14%) | 2,669 |
28 Feb 2020 | INR | 33.15 | 33.15 | 29.5 | 30.25 | 30.25 | -0.15 (-0.49%) | 707 |
27 Feb 2020 | INR | 30.5 | 30.5 | 30.4 | 30.4 | 30.4 | -0.1 (-0.33%) | 100 |
26 Feb 2020 | INR | 32.9 | 33 | 30 | 30.5 | 30.5 | -3.85 (-11.21%) | 2,195 |
25 Feb 2020 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | +0.5 (+1.48%) | 1 |
24 Feb 2020 | INR | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | +1.65 (+5.12%) | 1 |
20 Feb 2020 | INR | 33.7 | 33.7 | 32.1 | 32.2 | 32.2 | 0.0 (0.0%) | 143 |
19 Feb 2020 | INR | 32.85 | 32.85 | 32.1 | 32.2 | 32.2 | -1.05 (-3.16%) | 173 |
18 Feb 2020 | INR | 31.7 | 34.15 | 31.7 | 33.25 | 33.25 | +0.65 (+1.99%) | 2,396 |
17 Feb 2020 | INR | 32.35 | 33.15 | 32.15 | 32.6 | 32.6 | -1.15 (-3.41%) | 590 |
14 Feb 2020 | INR | 35.8 | 35.8 | 33.5 | 33.75 | 33.75 | +0.2 (+0.60%) | 2,660 |
13 Feb 2020 | INR | 35.25 | 35.3 | 33.5 | 33.55 | 33.55 | -0.45 (-1.32%) | 338 |
12 Feb 2020 | INR | 34 | 34 | 34 | 34 | 34 | +0.15 (+0.44%) | 2 |
11 Feb 2020 | INR | 35.6 | 35.6 | 33.7 | 33.85 | 33.85 | -0.6 (-1.74%) | 987 |
10 Feb 2020 | INR | 34.1 | 34.95 | 33.75 | 34.45 | 34.45 | +0.15 (+0.44%) | 1,238 |
7 Feb 2020 | INR | 35.7 | 35.7 | 34.05 | 34.3 | 34.3 | -0.45 (-1.29%) | 1,907 |
6 Feb 2020 | INR | 35.5 | 36.1 | 34.55 | 34.75 | 34.75 | -1.65 (-4.53%) | 3,193 |
5 Feb 2020 | INR | 34.8 | 39 | 34.5 | 36.4 | 36.4 | +2.15 (+6.28%) | 1,819 |
4 Feb 2020 | INR | 34.7 | 34.85 | 33.95 | 34.25 | 34.25 | +0.95 (+2.85%) | 2,090 |
3 Feb 2020 | INR | 34 | 34.15 | 33.3 | 33.3 | 33.3 | -1.15 (-3.34%) | 546 |
1 Feb 2020 | INR | 35.85 | 36.5 | 33.15 | 34.45 | 34.45 | -1.85 (-5.10%) | 1,101 |
31 Jan 2020 | INR | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | +0.35 (+0.97%) | 10 |
30 Jan 2020 | INR | 36.05 | 37.55 | 35.9 | 35.95 | 35.95 | -0.45 (-1.24%) | 1,152 |
29 Jan 2020 | INR | 37.85 | 37.85 | 36.35 | 36.4 | 36.4 | -0.3 (-0.82%) | 598 |
28 Jan 2020 | INR | 37.4 | 38.25 | 36.5 | 36.7 | 36.7 | -1.9 (-4.92%) | 3,718 |
27 Jan 2020 | INR | 39.65 | 39.65 | 38.05 | 38.6 | 38.6 | -0.2 (-0.52%) | 4,536 |
24 Jan 2020 | INR | 39.4 | 40.3 | 37.5 | 38.8 | 38.8 | +0.45 (+1.17%) | 6,945 |
23 Jan 2020 | INR | 37 | 39 | 36.5 | 38.35 | 38.35 | +1.5 (+4.07%) | 3,827 |