Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 3,217.8 | 3,324 | 3,210.5 | 3,301.8 | 3,301.8 | +97.3 (+3.04%) | 365,772 |
16 Jul 2020 | INR | 3,175.05 | 3,214 | 3,102.6 | 3,204.5 | 3,204.5 | +56.6 (+1.80%) | 444,588 |
15 Jul 2020 | INR | 3,239 | 3,296.9 | 3,121.85 | 3,147.9 | 3,147.9 | -42.45 (-1.33%) | 528,357 |
14 Jul 2020 | INR | 3,224 | 3,225 | 3,123.35 | 3,190.35 | 3,190.35 | -42.9 (-1.33%) | 405,618 |
13 Jul 2020 | INR | 3,364 | 3,380 | 3,212.8 | 3,233.25 | 3,233.25 | -79.85 (-2.41%) | 436,686 |
10 Jul 2020 | INR | 3,272.1 | 3,395 | 3,272.1 | 3,313.1 | 3,313.1 | -16.5 (-0.50%) | 586,412 |
9 Jul 2020 | INR | 3,232.5 | 3,378.55 | 3,196.15 | 3,329.6 | 3,329.6 | +126 (+3.93%) | 762,142 |
8 Jul 2020 | INR | 3,355 | 3,409 | 3,181 | 3,203.6 | 3,203.6 | -149.15 (-4.45%) | 1,086,267 |
7 Jul 2020 | INR | 3,140 | 3,419.95 | 3,124.8 | 3,352.75 | 3,352.75 | +243.7 (+7.84%) | 1,421,578 |
6 Jul 2020 | INR | 2,960.4 | 3,135 | 2,960.4 | 3,109.05 | 3,109.05 | +177.2 (+6.04%) | 797,651 |
3 Jul 2020 | INR | 2,980 | 2,988.5 | 2,920 | 2,931.85 | 2,931.85 | -36.9 (-1.24%) | 441,954 |
2 Jul 2020 | INR | 2,985 | 3,014.85 | 2,926.15 | 2,968.75 | 2,968.75 | +14.6 (+0.49%) | 606,913 |
1 Jul 2020 | INR | 2,830 | 2,969 | 2,806.3 | 2,954.15 | 2,954.15 | +125.25 (+4.43%) | 537,508 |
30 Jun 2020 | INR | 2,905 | 2,936.65 | 2,813.7 | 2,828.9 | 2,828.9 | -28.85 (-1.01%) | 458,240 |
29 Jun 2020 | INR | 2,760 | 2,892.9 | 2,760 | 2,857.75 | 2,857.75 | -46.55 (-1.60%) | 632,346 |
26 Jun 2020 | INR | 3,052 | 3,060.3 | 2,873.45 | 2,904.3 | 2,904.3 | -100.15 (-3.33%) | 519,476 |
25 Jun 2020 | INR | 2,830 | 3,046 | 2,830 | 3,004.45 | 3,004.45 | +69 (+2.35%) | 757,480 |
24 Jun 2020 | INR | 3,144 | 3,144 | 2,911 | 2,935.45 | 2,935.45 | -92.35 (-3.05%) | 1,015,640 |
23 Jun 2020 | INR | 2,900 | 3,105 | 2,833.25 | 3,027.8 | 3,027.8 | +185.95 (+6.54%) | 739,998 |
22 Jun 2020 | INR | 2,742.6 | 2,860 | 2,729.05 | 2,841.85 | 2,841.85 | +144.05 (+5.34%) | 524,686 |
19 Jun 2020 | INR | 2,559 | 2,715 | 2,555 | 2,697.8 | 2,697.8 | +170.25 (+6.74%) | 935,590 |
18 Jun 2020 | INR | 2,350 | 2,540 | 2,350 | 2,527.55 | 2,527.55 | +130.85 (+5.46%) | 738,819 |
17 Jun 2020 | INR | 2,340 | 2,424.25 | 2,325 | 2,396.7 | 2,396.7 | +30.95 (+1.31%) | 569,097 |
16 Jun 2020 | INR | 2,448 | 2,452 | 2,285.6 | 2,365.75 | 2,365.75 | +15.4 (+0.66%) | 467,727 |
15 Jun 2020 | INR | 2,419 | 2,428.4 | 2,330.6 | 2,350.35 | 2,350.35 | -98.6 (-4.03%) | 414,431 |
12 Jun 2020 | INR | 2,200 | 2,468.8 | 2,199 | 2,448.95 | 2,448.95 | +111.8 (+4.78%) | 555,315 |
11 Jun 2020 | INR | 2,414 | 2,458.75 | 2,321.35 | 2,337.15 | 2,337.15 | -100.9 (-4.14%) | 368,981 |
10 Jun 2020 | INR | 2,448.7 | 2,468 | 2,401.5 | 2,438.05 | 2,438.05 | -5.5 (-0.23%) | 273,186 |
9 Jun 2020 | INR | 2,535.2 | 2,535.2 | 2,415.25 | 2,443.55 | 2,443.55 | -63.85 (-2.55%) | 380,826 |
8 Jun 2020 | INR | 2,496.85 | 2,546 | 2,474.7 | 2,507.4 | 2,507.4 | +114.5 (+4.78%) | 498,573 |