Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 3,356.65 | 3,356.65 | 3,258 | 3,307.2 | 3,307.2 | -34.65 (-1.04%) | 404 |
27 Aug 2020 | INR | 3,352.95 | 3,390 | 3,335 | 3,341.85 | 3,341.85 | +6.3 (+0.19%) | 719 |
26 Aug 2020 | INR | 3,322.95 | 3,339 | 3,280 | 3,335.55 | 3,335.55 | +37.45 (+1.14%) | 484 |
25 Aug 2020 | INR | 3,360 | 3,395 | 3,293 | 3,298.1 | 3,298.1 | -60.4 (-1.80%) | 530 |
24 Aug 2020 | INR | 3,525 | 3,525 | 3,323 | 3,358.5 | 3,358.5 | -67.2 (-1.96%) | 611 |
21 Aug 2020 | INR | 3,348 | 3,450 | 3,339.7 | 3,425.7 | 3,425.7 | +134.05 (+4.07%) | 1,726 |
20 Aug 2020 | INR | 3,182.95 | 3,372 | 3,177.35 | 3,291.65 | 3,291.65 | +77.55 (+2.41%) | 1,400 |
19 Aug 2020 | INR | 3,221.65 | 3,232.95 | 3,161.2 | 3,214.1 | 3,214.1 | +71.75 (+2.28%) | 656 |
18 Aug 2020 | INR | 3,036.95 | 3,193.95 | 3,036.95 | 3,142.35 | 3,142.35 | +98.35 (+3.23%) | 951 |
17 Aug 2020 | INR | 3,051 | 3,067.95 | 3,000 | 3,044 | 3,044 | -7 (-0.23%) | 629 |
14 Aug 2020 | INR | 3,126.95 | 3,153.7 | 3,041.85 | 3,051 | 3,051 | -84.5 (-2.69%) | 729 |
13 Aug 2020 | INR | 3,101 | 3,245 | 3,101 | 3,135.5 | 3,135.5 | -67.5 (-2.11%) | 571 |
12 Aug 2020 | INR | 3,231.05 | 3,250 | 3,161 | 3,203 | 3,203 | -48.85 (-1.50%) | 494 |
11 Aug 2020 | INR | 3,333.7 | 3,337.9 | 3,242.5 | 3,251.85 | 3,251.85 | -43.05 (-1.31%) | 436 |
10 Aug 2020 | INR | 3,355 | 3,398 | 3,256.6 | 3,294.9 | 3,294.9 | -25.5 (-0.77%) | 886 |
7 Aug 2020 | INR | 3,262 | 3,442.4 | 3,261 | 3,320.4 | 3,320.4 | +47.05 (+1.44%) | 1,332 |
6 Aug 2020 | INR | 3,106.9 | 3,326 | 3,105.95 | 3,273.35 | 3,273.35 | +155.9 (+5.00%) | 1,354 |
5 Aug 2020 | INR | 3,087.85 | 3,139 | 3,074.25 | 3,117.45 | 3,117.45 | +28.4 (+0.92%) | 825 |
4 Aug 2020 | INR | 3,055 | 3,100 | 3,010 | 3,089.05 | 3,089.05 | +36.15 (+1.18%) | 347 |
3 Aug 2020 | INR | 2,948.1 | 3,088 | 2,940 | 3,052.9 | 3,052.9 | +59.8 (+2.00%) | 906 |
31 Jul 2020 | INR | 2,898.05 | 3,021.9 | 2,886.8 | 2,993.1 | 2,993.1 | +102.45 (+3.54%) | 417 |
30 Jul 2020 | INR | 2,934.9 | 2,971.3 | 2,875.9 | 2,890.65 | 2,890.65 | -41.7 (-1.42%) | 416 |
29 Jul 2020 | INR | 2,966.35 | 2,988.35 | 2,925 | 2,932.35 | 2,932.35 | +1.15 (+0.04%) | 319 |
28 Jul 2020 | INR | 2,906.05 | 3,049.9 | 2,891 | 2,931.2 | 2,931.2 | +27.25 (+0.94%) | 1,258 |
27 Jul 2020 | INR | 2,816.9 | 2,970.05 | 2,790 | 2,903.95 | 2,903.95 | +54.6 (+1.92%) | 51,183 |
24 Jul 2020 | INR | 2,866.05 | 2,955.4 | 2,801 | 2,849.35 | 2,849.35 | -15.3 (-0.53%) | 5,274 |
23 Jul 2020 | INR | 2,895 | 2,949 | 2,813.05 | 2,864.65 | 2,864.65 | -22.45 (-0.78%) | 973 |
22 Jul 2020 | INR | 2,950 | 2,951.85 | 2,865 | 2,887.1 | 2,887.1 | -52.45 (-1.78%) | 503 |
21 Jul 2020 | INR | 2,824.3 | 2,987.35 | 2,819 | 2,939.55 | 2,939.55 | +149.65 (+5.36%) | 1,561 |
20 Jul 2020 | INR | 2,792 | 2,817.8 | 2,779.3 | 2,789.9 | 2,789.9 | -6.7 (-0.24%) | 943 |