Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 1,590 | 1,601.5 | 1,561 | 1,582.6 | 1,582.6 | -12.75 (-0.80%) | 1,909 |
27 Aug 2020 | INR | 1,609 | 1,628.9 | 1,588 | 1,595.35 | 1,595.35 | +7.3 (+0.46%) | 5,383 |
26 Aug 2020 | INR | 1,575 | 1,612 | 1,575 | 1,588.05 | 1,588.05 | +16.8 (+1.07%) | 7,544 |
25 Aug 2020 | INR | 1,522 | 1,626.85 | 1,522 | 1,571.25 | 1,571.25 | +49.1 (+3.23%) | 11,804 |
24 Aug 2020 | INR | 1,510 | 1,529 | 1,489.5 | 1,522.15 | 1,522.15 | +37.05 (+2.49%) | 4,981 |
21 Aug 2020 | INR | 1,519.95 | 1,519.95 | 1,482.75 | 1,485.1 | 1,485.1 | -4.25 (-0.29%) | 1,661 |
20 Aug 2020 | INR | 1,501.25 | 1,515 | 1,482.65 | 1,489.35 | 1,489.35 | -24.9 (-1.64%) | 2,442 |
19 Aug 2020 | INR | 1,522.95 | 1,524.65 | 1,492.3 | 1,514.25 | 1,514.25 | +10.45 (+0.69%) | 2,931 |
18 Aug 2020 | INR | 1,525 | 1,525 | 1,499.45 | 1,503.8 | 1,503.8 | -9.35 (-0.62%) | 2,312 |
17 Aug 2020 | INR | 1,525 | 1,532.05 | 1,490 | 1,513.15 | 1,513.15 | -7.5 (-0.49%) | 2,648 |
14 Aug 2020 | INR | 1,524 | 1,547.8 | 1,505 | 1,520.65 | 1,520.65 | -2.95 (-0.19%) | 4,560 |
13 Aug 2020 | INR | 1,479.3 | 1,539.9 | 1,470.5 | 1,523.6 | 1,523.6 | +65.75 (+4.51%) | 11,672 |
12 Aug 2020 | INR | 1,491.75 | 1,491.75 | 1,455.1 | 1,457.85 | 1,457.85 | -16.55 (-1.12%) | 2,071 |
11 Aug 2020 | INR | 1,469 | 1,491.75 | 1,468.35 | 1,474.4 | 1,474.4 | +5.4 (+0.37%) | 2,231 |
10 Aug 2020 | INR | 1,493 | 1,508.25 | 1,459 | 1,469 | 1,469 | -16.05 (-1.08%) | 3,642 |
7 Aug 2020 | INR | 1,490.2 | 1,500 | 1,482.25 | 1,485.05 | 1,485.05 | +6.05 (+0.41%) | 2,450 |
6 Aug 2020 | INR | 1,499.9 | 1,520 | 1,476.15 | 1,479 | 1,479 | +2.15 (+0.15%) | 1,483 |
5 Aug 2020 | INR | 1,509.65 | 1,516 | 1,473.25 | 1,476.85 | 1,476.85 | -30.2 (-2.00%) | 1,783 |
4 Aug 2020 | INR | 1,497 | 1,530 | 1,463.05 | 1,507.05 | 1,507.05 | +28.4 (+1.92%) | 8,679 |
3 Aug 2020 | INR | 1,440 | 1,504.2 | 1,424.4 | 1,478.65 | 1,478.65 | +40.9 (+2.84%) | 4,939 |
31 Jul 2020 | INR | 1,442.7 | 1,445.3 | 1,430 | 1,437.75 | 1,437.75 | -5.3 (-0.37%) | 6,751 |
30 Jul 2020 | INR | 1,482 | 1,482 | 1,439 | 1,443.05 | 1,443.05 | -39 (-2.63%) | 4,242 |
29 Jul 2020 | INR | 1,465 | 1,498.45 | 1,465 | 1,482.05 | 1,482.05 | +19.8 (+1.35%) | 1,642 |
28 Jul 2020 | INR | 1,455.55 | 1,470 | 1,450.3 | 1,462.25 | 1,462.25 | +5.75 (+0.39%) | 2,260 |
27 Jul 2020 | INR | 1,477 | 1,480 | 1,451.15 | 1,456.5 | 1,456.5 | -18.45 (-1.25%) | 1,593 |
24 Jul 2020 | INR | 1,472.4 | 1,495.55 | 1,460.75 | 1,474.95 | 1,474.95 | +5.7 (+0.39%) | 2,220 |
23 Jul 2020 | INR | 1,454.05 | 1,487 | 1,454.05 | 1,469.25 | 1,469.25 | +0.85 (+0.06%) | 2,696 |
22 Jul 2020 | INR | 1,478.15 | 1,491.45 | 1,464.8 | 1,468.4 | 1,468.4 | -11.65 (-0.79%) | 2,142 |
21 Jul 2020 | INR | 1,520.4 | 1,524 | 1,474 | 1,480.05 | 1,480.05 | -27.45 (-1.82%) | 6,762 |
20 Jul 2020 | INR | 1,520 | 1,540.45 | 1,495.1 | 1,507.5 | 1,507.5 | -12.25 (-0.81%) | 3,770 |