Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | INR | 1,966 | 1,970.25 | 1,879 | 1,899.65 | 1,899.65 | -61.15 (-3.12%) | 10,173 |
3 Mar 2020 | INR | 1,950.95 | 1,987.2 | 1,925 | 1,960.8 | 1,960.8 | +59.5 (+3.13%) | 3,473 |
2 Mar 2020 | INR | 1,916 | 1,948.6 | 1,877.8 | 1,901.3 | 1,901.3 | -15.1 (-0.79%) | 6,668 |
28 Feb 2020 | INR | 1,980.3 | 1,980.3 | 1,851.3 | 1,916.4 | 1,916.4 | -69.55 (-3.50%) | 54,178 |
27 Feb 2020 | INR | 1,990.15 | 1,991.55 | 1,966.55 | 1,985.95 | 1,985.95 | -11.15 (-0.56%) | 103,006 |
26 Feb 2020 | INR | 1,987.5 | 2,002.1 | 1,970.3 | 1,997.1 | 1,997.1 | +8.2 (+0.41%) | 1,664 |
25 Feb 2020 | INR | 2,010 | 2,011.35 | 1,983.05 | 1,988.9 | 1,988.9 | -7.75 (-0.39%) | 2,470 |
24 Feb 2020 | INR | 2,005 | 2,020 | 1,986.4 | 1,996.65 | 1,996.65 | -5.5 (-0.27%) | 3,902 |
20 Feb 2020 | INR | 1,965 | 2,009.9 | 1,965 | 2,002.15 | 2,002.15 | +36.5 (+1.86%) | 2,299 |
19 Feb 2020 | INR | 1,979 | 1,990.9 | 1,952.35 | 1,965.65 | 1,965.65 | +3.65 (+0.19%) | 3,763 |
18 Feb 2020 | INR | 1,991 | 2,025.5 | 1,936.8 | 1,962 | 1,962 | -27.5 (-1.38%) | 3,349 |
17 Feb 2020 | INR | 2,033 | 2,038.5 | 1,985.8 | 1,989.5 | 1,989.5 | -42.9 (-2.11%) | 6,064 |
14 Feb 2020 | INR | 2,025 | 2,049.4 | 2,022.3 | 2,032.4 | 2,032.4 | +13.8 (+0.68%) | 15,838 |
13 Feb 2020 | INR | 2,020 | 2,048.9 | 1,995.2 | 2,018.6 | 2,018.6 | +1.2 (+0.06%) | 16,624 |
12 Feb 2020 | INR | 2,012 | 2,045 | 2,000 | 2,017.4 | 2,017.4 | +21.9 (+1.10%) | 23,773 |
11 Feb 2020 | INR | 1,959 | 2,008.8 | 1,936.15 | 1,995.5 | 1,995.5 | +45.9 (+2.35%) | 13,847 |
10 Feb 2020 | INR | 1,944 | 1,971.15 | 1,942.6 | 1,949.6 | 1,949.6 | +5 (+0.26%) | 4,071 |
7 Feb 2020 | INR | 1,919 | 1,959.95 | 1,919 | 1,944.6 | 1,944.6 | +32.7 (+1.71%) | 1,507 |
6 Feb 2020 | INR | 1,942 | 1,946.35 | 1,901.1 | 1,911.9 | 1,911.9 | -14.3 (-0.74%) | 4,783 |
5 Feb 2020 | INR | 1,965 | 1,965 | 1,918.75 | 1,926.2 | 1,926.2 | -11.9 (-0.61%) | 2,202 |
4 Feb 2020 | INR | 1,955 | 1,975 | 1,926 | 1,938.1 | 1,938.1 | -15.4 (-0.79%) | 2,945 |
3 Feb 2020 | INR | 1,965 | 1,985 | 1,924.3 | 1,953.5 | 1,953.5 | -15.15 (-0.77%) | 5,890 |
1 Feb 2020 | INR | 1,940.8 | 1,981.25 | 1,915.15 | 1,968.65 | 1,968.65 | +30.6 (+1.58%) | 3,480 |
31 Jan 2020 | INR | 1,960 | 1,960 | 1,915.25 | 1,938.05 | 1,938.05 | -9.25 (-0.48%) | 1,970 |
30 Jan 2020 | INR | 1,958.35 | 1,964 | 1,943.85 | 1,947.3 | 1,947.3 | -10.1 (-0.52%) | 18,282 |
29 Jan 2020 | INR | 1,955 | 1,961.05 | 1,943.7 | 1,957.4 | 1,957.4 | +10.95 (+0.56%) | 2,362 |
28 Jan 2020 | INR | 1,955 | 1,955 | 1,925.2 | 1,946.45 | 1,946.45 | -0.85 (-0.04%) | 1,326 |
27 Jan 2020 | INR | 1,967.95 | 1,968 | 1,938.2 | 1,947.3 | 1,947.3 | -9.35 (-0.48%) | 26,856 |
24 Jan 2020 | INR | 1,933 | 1,974.4 | 1,922.8 | 1,956.65 | 1,956.65 | +24.1 (+1.25%) | 231,372 |
23 Jan 2020 | INR | 1,925 | 1,939.35 | 1,919.1 | 1,932.55 | 1,932.55 | +7.6 (+0.39%) | 5,374 |