Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 1,151 | 1,151 | 1,132 | 1,134.1 | 1,134.1 | -2.55 (-0.22%) | 35,596 |
27 Aug 2020 | INR | 1,140 | 1,148.05 | 1,127.3 | 1,136.65 | 1,136.65 | +3.3 (+0.29%) | 31,111 |
26 Aug 2020 | INR | 1,144.9 | 1,150 | 1,126.8 | 1,133.35 | 1,133.35 | -2.8 (-0.25%) | 78,868 |
25 Aug 2020 | INR | 1,133.45 | 1,138 | 1,123 | 1,136.15 | 1,136.15 | +9 (+0.80%) | 54,158 |
24 Aug 2020 | INR | 1,132 | 1,142.6 | 1,124.2 | 1,127.15 | 1,127.15 | -10.45 (-0.92%) | 70,444 |
21 Aug 2020 | INR | 1,135 | 1,142.45 | 1,129.4 | 1,137.6 | 1,137.6 | +11.15 (+0.99%) | 114,217 |
20 Aug 2020 | INR | 1,139 | 1,139 | 1,118.8 | 1,126.45 | 1,126.45 | -21.65 (-1.89%) | 52,242 |
19 Aug 2020 | INR | 1,152.1 | 1,158.25 | 1,145.1 | 1,148.1 | 1,148.1 | +2.3 (+0.20%) | 243,595 |
18 Aug 2020 | INR | 1,126 | 1,151 | 1,126 | 1,145.8 | 1,145.8 | +21.65 (+1.93%) | 203,282 |
17 Aug 2020 | INR | 1,113.7 | 1,125.5 | 1,106.55 | 1,124.15 | 1,124.15 | +21.85 (+1.98%) | 91,498 |
14 Aug 2020 | INR | 1,061 | 1,118.45 | 1,061 | 1,102.3 | 1,102.3 | +4.7 (+0.43%) | 422,835 |
13 Aug 2020 | INR | 1,061 | 1,103 | 1,061 | 1,097.6 | 1,097.6 | +39.45 (+3.73%) | 281,120 |
12 Aug 2020 | INR | 1,063.3 | 1,077 | 1,048.5 | 1,058.15 | 1,058.15 | -8.35 (-0.78%) | 283,381 |
11 Aug 2020 | INR | 1,073 | 1,087.6 | 1,050.2 | 1,066.5 | 1,066.5 | -41.3 (-3.73%) | 338,798 |
10 Aug 2020 | INR | 1,097 | 1,114.35 | 1,084.85 | 1,107.8 | 1,107.8 | +17.1 (+1.57%) | 123,911 |
7 Aug 2020 | INR | 1,118 | 1,130.95 | 1,087 | 1,090.7 | 1,090.7 | -29.65 (-2.65%) | 177,457 |
6 Aug 2020 | INR | 1,106.5 | 1,125 | 1,093.05 | 1,120.35 | 1,120.35 | +14.85 (+1.34%) | 139,972 |
5 Aug 2020 | INR | 1,087 | 1,114.4 | 1,079 | 1,105.5 | 1,105.5 | +30.6 (+2.85%) | 146,151 |
4 Aug 2020 | INR | 1,097 | 1,097 | 1,065.8 | 1,074.9 | 1,074.9 | -1.25 (-0.12%) | 131,781 |
3 Aug 2020 | INR | 1,052 | 1,094.7 | 1,043.05 | 1,076.15 | 1,076.15 | +32.9 (+3.15%) | 285,055 |
31 Jul 2020 | INR | 1,060 | 1,060 | 1,033 | 1,043.25 | 1,043.25 | +1.65 (+0.16%) | 44,114 |
30 Jul 2020 | INR | 1,041 | 1,057.3 | 1,039.85 | 1,041.6 | 1,041.6 | +2.15 (+0.21%) | 63,522 |
29 Jul 2020 | INR | 1,058.55 | 1,067.1 | 1,036.65 | 1,039.45 | 1,039.45 | -12.6 (-1.20%) | 48,873 |
28 Jul 2020 | INR | 1,045.35 | 1,054.95 | 1,028.8 | 1,052.05 | 1,052.05 | +10.65 (+1.02%) | 67,544 |
27 Jul 2020 | INR | 1,061.9 | 1,072.4 | 1,039.15 | 1,041.4 | 1,041.4 | -16.2 (-1.53%) | 83,184 |
24 Jul 2020 | INR | 1,068.9 | 1,068.9 | 1,032.8 | 1,057.6 | 1,057.6 | -12.5 (-1.17%) | 125,182 |
23 Jul 2020 | INR | 1,070 | 1,082.15 | 1,051.45 | 1,070.1 | 1,070.1 | +12.3 (+1.16%) | 256,528 |
22 Jul 2020 | INR | 1,020 | 1,065 | 1,017 | 1,057.8 | 1,057.8 | +42.85 (+4.22%) | 207,917 |
21 Jul 2020 | INR | 1,008 | 1,017.45 | 999.25 | 1,014.95 | 1,014.95 | +13.3 (+1.33%) | 57,206 |
20 Jul 2020 | INR | 1,003.8 | 1,011.75 | 986.8 | 1,001.65 | 1,001.65 | +3.9 (+0.39%) | 101,386 |