Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | INR | 1,005 | 1,099 | 982.4 | 1,048 | 1,048 | +46.5 (+4.64%) | 2,018,047 |
8 Apr 2020 | INR | 960.5 | 1,057.65 | 953 | 1,001.5 | 1,001.5 | -2 (-0.20%) | 2,058,853 |
7 Apr 2020 | INR | 1,032 | 1,049.95 | 932 | 1,003.5 | 1,003.5 | -3.5 (-0.35%) | 1,855,781 |
3 Apr 2020 | INR | 1,055 | 1,069.95 | 952 | 1,007 | 1,007 | -47 (-4.46%) | 1,587,605 |
1 Apr 2020 | INR | 1,193 | 1,193 | 1,040 | 1,054 | 1,054 | -129.8 (-10.96%) | 1,560,225 |
31 Mar 2020 | INR | 1,198.9 | 1,234 | 1,165.1 | 1,183.8 | 1,183.8 | -3.1 (-0.26%) | 531,062 |
30 Mar 2020 | INR | 1,244 | 1,270 | 1,162 | 1,186.9 | 1,186.9 | -70.3 (-5.59%) | 528,679 |
27 Mar 2020 | INR | 1,276 | 1,368.1 | 1,232.7 | 1,257.2 | 1,257.2 | -16.2 (-1.27%) | 936,735 |
26 Mar 2020 | INR | 1,340 | 1,449.65 | 1,256.05 | 1,273.4 | 1,273.4 | -49.25 (-3.72%) | 1,152,340 |
25 Mar 2020 | INR | 1,343 | 1,380 | 1,258.05 | 1,322.65 | 1,322.65 | -44.95 (-3.29%) | 1,234,077 |
24 Mar 2020 | INR | 1,200 | 1,410.7 | 1,125 | 1,367.6 | 1,367.6 | +153.5 (+12.64%) | 1,751,430 |
23 Mar 2020 | INR | 1,179.25 | 1,298.45 | 1,153.35 | 1,214.1 | 1,214.1 | -96.15 (-7.34%) | 1,706,827 |
20 Mar 2020 | INR | 1,170 | 1,377 | 1,161.9 | 1,310.25 | 1,310.25 | +112.6 (+9.40%) | 1,451,985 |
19 Mar 2020 | INR | 1,050 | 1,242 | 1,048.55 | 1,197.65 | 1,197.65 | +35.65 (+3.07%) | 1,766,694 |
18 Mar 2020 | INR | 1,250 | 1,318.05 | 1,140 | 1,162 | 1,162 | -146.35 (-11.19%) | 1,839,532 |
17 Mar 2020 | INR | 1,251 | 1,370 | 1,160.3 | 1,308.35 | 1,308.35 | -30.75 (-2.30%) | 2,887,422 |
16 Mar 2020 | INR | 1,175.65 | 1,499 | 1,045.05 | 1,339.1 | 1,339.1 | +32.85 (+2.51%) | 4,075,683 |
13 Mar 2020 | INR | 1,219.85 | 1,336.95 | 1,155.65 | 1,306.25 | 1,306.25 | -49.1 (-3.62%) | 1,659,207 |
12 Mar 2020 | INR | 1,425.15 | 1,445.15 | 1,336.1 | 1,355.35 | 1,355.35 | -175.6 (-11.47%) | 1,405,509 |
11 Mar 2020 | INR | 1,545 | 1,548.6 | 1,465.05 | 1,530.95 | 1,530.95 | -26.25 (-1.69%) | 1,254,568 |
9 Mar 2020 | INR | 1,595 | 1,599.35 | 1,531.3 | 1,557.2 | 1,557.2 | -74 (-4.54%) | 1,122,362 |
6 Mar 2020 | INR | 1,595.25 | 1,662.65 | 1,595 | 1,631.2 | 1,631.2 | -75.35 (-4.42%) | 871,129 |
5 Mar 2020 | INR | 1,690 | 1,752.15 | 1,638 | 1,706.55 | 1,706.55 | +44.5 (+2.68%) | 1,872,271 |
4 Mar 2020 | INR | 1,745.05 | 1,761.2 | 1,602.6 | 1,662.05 | 1,662.05 | -74.7 (-4.30%) | 2,276,021 |
3 Mar 2020 | INR | 1,740 | 1,818 | 1,692.4 | 1,736.75 | 1,736.75 | +12.55 (+0.73%) | 2,468,152 |
2 Mar 2020 | INR | 1,940 | 1,962.4 | 1,652.3 | 1,724.2 | 1,724.2 | -183.2 (-9.60%) | 1,087,385 |
28 Feb 2020 | INR | 1,919.9 | 1,939 | 1,828 | 1,907.4 | 1,907.4 | -65.05 (-3.30%) | 935,799 |
27 Feb 2020 | INR | 1,997 | 2,009.75 | 1,932.5 | 1,972.45 | 1,972.45 | -43.15 (-2.14%) | 905,212 |
26 Feb 2020 | INR | 2,025 | 2,040 | 1,993.7 | 2,015.6 | 2,015.6 | -18.2 (-0.89%) | 289,698 |
25 Feb 2020 | INR | 2,045.35 | 2,125 | 2,023.5 | 2,033.8 | 2,033.8 | -11.55 (-0.56%) | 189,507 |