Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 3,070.95 | 3,120 | 3,012.2 | 3,054.85 | 3,054.85 | +24.8 (+0.82%) | 415 |
16 Jul 2020 | INR | 3,060 | 3,081.3 | 2,975 | 3,030.05 | 3,030.05 | +8.85 (+0.29%) | 383 |
15 Jul 2020 | INR | 3,051.9 | 3,149.55 | 2,980.1 | 3,021.2 | 3,021.2 | +22.45 (+0.75%) | 1,305 |
14 Jul 2020 | INR | 3,013.5 | 3,057 | 2,975 | 2,998.75 | 2,998.75 | -84.7 (-2.75%) | 1,221 |
13 Jul 2020 | INR | 3,246.55 | 3,311 | 3,050 | 3,083.45 | 3,083.45 | -97.6 (-3.07%) | 1,543 |
10 Jul 2020 | INR | 3,201 | 3,226.85 | 3,147.4 | 3,181.05 | 3,181.05 | -67.2 (-2.07%) | 1,982 |
9 Jul 2020 | INR | 3,239.85 | 3,276.05 | 3,187 | 3,248.25 | 3,248.25 | +103.25 (+3.28%) | 2,545 |
8 Jul 2020 | INR | 3,105.95 | 3,382 | 3,105.95 | 3,145 | 3,145 | +79.45 (+2.59%) | 13,526 |
7 Jul 2020 | INR | 2,716 | 3,145 | 2,668.95 | 3,065.55 | 3,065.55 | +444.45 (+16.96%) | 10,697 |
6 Jul 2020 | INR | 2,565 | 2,677.75 | 2,560 | 2,621.1 | 2,621.1 | +78.25 (+3.08%) | 1,424 |
3 Jul 2020 | INR | 2,534.95 | 2,550.7 | 2,511 | 2,542.85 | 2,542.85 | +22.4 (+0.89%) | 293 |
2 Jul 2020 | INR | 2,570.95 | 2,574.4 | 2,515.1 | 2,520.45 | 2,520.45 | -13.25 (-0.52%) | 1,168 |
1 Jul 2020 | INR | 2,520 | 2,555.45 | 2,512.5 | 2,533.7 | 2,533.7 | +30.3 (+1.21%) | 2,176 |
30 Jun 2020 | INR | 2,577.95 | 2,582.05 | 2,500 | 2,503.4 | 2,503.4 | -40.7 (-1.60%) | 315 |
29 Jun 2020 | INR | 2,624 | 2,624 | 2,501 | 2,544.1 | 2,544.1 | -63.55 (-2.44%) | 1,170 |
26 Jun 2020 | INR | 2,621.9 | 2,621.9 | 2,579.4 | 2,607.65 | 2,607.65 | +42.55 (+1.66%) | 467 |
25 Jun 2020 | INR | 2,650 | 2,650 | 2,522.95 | 2,565.1 | 2,565.1 | -19.05 (-0.74%) | 1,639 |
24 Jun 2020 | INR | 2,656.05 | 2,748.3 | 2,567.5 | 2,584.15 | 2,584.15 | -53.25 (-2.02%) | 2,451 |
23 Jun 2020 | INR | 2,567.75 | 2,648 | 2,542.95 | 2,637.4 | 2,637.4 | +123.4 (+4.91%) | 2,361 |
22 Jun 2020 | INR | 2,525.25 | 2,596 | 2,500 | 2,514 | 2,514 | +41.6 (+1.68%) | 4,466 |
19 Jun 2020 | INR | 2,400 | 2,498.95 | 2,400 | 2,472.4 | 2,472.4 | +97.2 (+4.09%) | 1,141 |
18 Jun 2020 | INR | 2,315 | 2,394 | 2,303.85 | 2,375.2 | 2,375.2 | +58.2 (+2.51%) | 925 |
17 Jun 2020 | INR | 2,290 | 2,362 | 2,263 | 2,317 | 2,317 | -11.4 (-0.49%) | 860 |
16 Jun 2020 | INR | 2,462.95 | 2,462.95 | 2,285 | 2,328.4 | 2,328.4 | -17.9 (-0.76%) | 1,857 |
15 Jun 2020 | INR | 2,346.05 | 2,402.4 | 2,308.05 | 2,346.3 | 2,346.3 | -69 (-2.86%) | 1,025 |
12 Jun 2020 | INR | 2,251 | 2,438 | 2,191.1 | 2,415.3 | 2,415.3 | +100.45 (+4.34%) | 1,400 |
11 Jun 2020 | INR | 2,390 | 2,414 | 2,308.8 | 2,314.85 | 2,314.85 | -97.4 (-4.04%) | 1,150 |
10 Jun 2020 | INR | 2,519.95 | 2,519.95 | 2,381.55 | 2,412.25 | 2,412.25 | -43.45 (-1.77%) | 1,641 |
9 Jun 2020 | INR | 2,516 | 2,566 | 2,440 | 2,455.7 | 2,455.7 | -60.1 (-2.39%) | 1,078 |
8 Jun 2020 | INR | 2,485 | 2,580 | 2,468.9 | 2,515.8 | 2,515.8 | +137 (+5.76%) | 3,495 |