Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 2,350 | 2,397 | 2,275 | 2,378.8 | 2,378.8 | +92.25 (+4.03%) | 1,434 |
4 Jun 2020 | INR | 2,400 | 2,474.9 | 2,229.65 | 2,286.55 | 2,286.55 | -74.75 (-3.17%) | 3,188 |
3 Jun 2020 | INR | 2,376 | 2,461.15 | 2,320 | 2,361.3 | 2,361.3 | +123.85 (+5.54%) | 10,120 |
2 Jun 2020 | INR | 2,050 | 2,241.45 | 2,036.75 | 2,237.45 | 2,237.45 | +199.75 (+9.80%) | 4,247 |
1 Jun 2020 | INR | 1,904.7 | 2,040.1 | 1,885.05 | 2,037.7 | 2,037.7 | +183.05 (+9.87%) | 5,120 |
29 May 2020 | INR | 1,881 | 1,935.1 | 1,815 | 1,854.65 | 1,854.65 | -67.25 (-3.50%) | 1,087 |
28 May 2020 | INR | 1,949.95 | 1,949.95 | 1,900.1 | 1,921.9 | 1,921.9 | +11.6 (+0.61%) | 361 |
27 May 2020 | INR | 1,860 | 1,914 | 1,835.45 | 1,910.3 | 1,910.3 | +54.05 (+2.91%) | 459 |
26 May 2020 | INR | 1,883 | 1,883 | 1,855 | 1,856.25 | 1,856.25 | -29.7 (-1.57%) | 457 |
22 May 2020 | INR | 1,877 | 1,917.05 | 1,855 | 1,885.95 | 1,885.95 | -25.15 (-1.32%) | 748 |
21 May 2020 | INR | 1,930 | 1,976 | 1,867 | 1,911.1 | 1,911.1 | +1.65 (+0.09%) | 762 |
20 May 2020 | INR | 1,916.95 | 1,933.9 | 1,890 | 1,909.45 | 1,909.45 | +20.65 (+1.09%) | 457 |
19 May 2020 | INR | 1,925 | 1,991 | 1,875 | 1,888.8 | 1,888.8 | +15.7 (+0.84%) | 1,083 |
18 May 2020 | INR | 1,985 | 1,985 | 1,865 | 1,873.1 | 1,873.1 | -123.2 (-6.17%) | 970 |
15 May 2020 | INR | 2,016 | 2,016.95 | 1,990 | 1,996.3 | 1,996.3 | -37.25 (-1.83%) | 186 |
14 May 2020 | INR | 2,070.85 | 2,070.85 | 2,030.2 | 2,033.55 | 2,033.55 | -24.95 (-1.21%) | 97 |
13 May 2020 | INR | 2,030 | 2,098.95 | 2,024 | 2,058.5 | 2,058.5 | +70.15 (+3.53%) | 248 |
12 May 2020 | INR | 1,984.1 | 2,024.4 | 1,974.65 | 1,988.35 | 1,988.35 | -13.75 (-0.69%) | 264 |
11 May 2020 | INR | 2,011.1 | 2,031 | 1,952.5 | 2,002.1 | 2,002.1 | +27.3 (+1.38%) | 226 |
8 May 2020 | INR | 2,048 | 2,050.05 | 1,947 | 1,974.8 | 1,974.8 | -44.45 (-2.20%) | 425 |
7 May 2020 | INR | 2,025.45 | 2,053 | 2,005.7 | 2,019.25 | 2,019.25 | -14.75 (-0.73%) | 154 |
6 May 2020 | INR | 2,006.1 | 2,046.05 | 1,980 | 2,034 | 2,034 | +28.1 (+1.40%) | 140 |
5 May 2020 | INR | 2,085.2 | 2,085.2 | 1,994 | 2,005.9 | 2,005.9 | -49.3 (-2.40%) | 321 |
4 May 2020 | INR | 2,129.05 | 2,154.4 | 2,034 | 2,055.2 | 2,055.2 | -191.35 (-8.52%) | 669 |
30 Apr 2020 | INR | 2,270 | 2,313.1 | 2,239 | 2,246.55 | 2,246.55 | +29.5 (+1.33%) | 392 |
29 Apr 2020 | INR | 2,115.45 | 2,255 | 2,115.45 | 2,217.05 | 2,217.05 | +101.6 (+4.80%) | 640 |
28 Apr 2020 | INR | 2,025 | 2,149.3 | 1,995 | 2,115.45 | 2,115.45 | +115 (+5.75%) | 494 |
27 Apr 2020 | INR | 1,973.1 | 2,011.2 | 1,934 | 2,000.45 | 2,000.45 | +52.05 (+2.67%) | 431 |
24 Apr 2020 | INR | 1,996.4 | 2,036 | 1,946 | 1,948.4 | 1,948.4 | -100.6 (-4.91%) | 895 |
23 Apr 2020 | INR | 2,095.05 | 2,110 | 2,041 | 2,049 | 2,049 | -27.6 (-1.33%) | 206 |