Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 2,042.05 | 2,115.45 | 2,042.05 | 2,054.05 | 2,054.05 | -30.8 (-1.48%) | 480 |
9 Oct 2020 | INR | 2,027.05 | 2,119.2 | 2,027.05 | 2,084.85 | 2,084.85 | -26.85 (-1.27%) | 342 |
8 Oct 2020 | INR | 2,114.55 | 2,126.8 | 2,105 | 2,111.7 | 2,111.7 | -11.6 (-0.55%) | 360 |
7 Oct 2020 | INR | 2,126.55 | 2,127.65 | 2,121.2 | 2,123.3 | 2,123.3 | +2.85 (+0.13%) | 39 |
6 Oct 2020 | INR | 2,140 | 2,163 | 2,120.2 | 2,120.45 | 2,120.45 | +1.5 (+0.07%) | 261 |
5 Oct 2020 | INR | 2,173.75 | 2,173.75 | 2,118.8 | 2,118.95 | 2,118.95 | -57.7 (-2.65%) | 150 |
1 Oct 2020 | INR | 2,191.3 | 2,211.95 | 2,124.5 | 2,176.65 | 2,176.65 | +14.9 (+0.69%) | 480 |
30 Sep 2020 | INR | 2,080.05 | 2,174.8 | 2,071.05 | 2,161.75 | 2,161.75 | +84.7 (+4.08%) | 628 |
29 Sep 2020 | INR | 2,082.1 | 2,088.9 | 2,033.7 | 2,077.05 | 2,077.05 | +50.55 (+2.49%) | 307 |
28 Sep 2020 | INR | 2,035.85 | 2,150 | 2,006.5 | 2,026.5 | 2,026.5 | +10.55 (+0.52%) | 1,620 |
25 Sep 2020 | INR | 1,950.05 | 2,067.55 | 1,950.05 | 2,015.95 | 2,015.95 | -12.75 (-0.63%) | 579 |
24 Sep 2020 | INR | 2,055 | 2,060 | 2,021.2 | 2,028.7 | 2,028.7 | -56.05 (-2.69%) | 186 |
23 Sep 2020 | INR | 2,082.5 | 2,106.95 | 2,063.05 | 2,084.75 | 2,084.75 | +3.05 (+0.15%) | 197 |
22 Sep 2020 | INR | 2,075.75 | 2,116.65 | 2,064.25 | 2,081.7 | 2,081.7 | -20.3 (-0.97%) | 339 |
21 Sep 2020 | INR | 2,133.6 | 2,140.95 | 2,097.75 | 2,102 | 2,102 | -50.15 (-2.33%) | 679 |
18 Sep 2020 | INR | 2,104.4 | 2,174.4 | 2,088.05 | 2,152.15 | 2,152.15 | +33.3 (+1.57%) | 619 |
17 Sep 2020 | INR | 2,116.9 | 2,121.55 | 2,093 | 2,118.85 | 2,118.85 | -6.95 (-0.33%) | 216 |
16 Sep 2020 | INR | 2,149.65 | 2,185 | 2,123.1 | 2,125.8 | 2,125.8 | -37.7 (-1.74%) | 4,556 |
15 Sep 2020 | INR | 2,127 | 2,178.65 | 2,055.9 | 2,163.5 | 2,163.5 | +69.3 (+3.31%) | 1,122 |
14 Sep 2020 | INR | 2,028.05 | 2,112.05 | 2,022.6 | 2,094.2 | 2,094.2 | +87.1 (+4.34%) | 490 |
11 Sep 2020 | INR | 2,038 | 2,051.15 | 2,001 | 2,007.1 | 2,007.1 | -30.25 (-1.48%) | 360 |
10 Sep 2020 | INR | 2,088 | 2,088 | 2,035 | 2,037.35 | 2,037.35 | -10.7 (-0.52%) | 289 |
9 Sep 2020 | INR | 2,088.5 | 2,088.5 | 2,023.5 | 2,048.05 | 2,048.05 | -46.8 (-2.23%) | 384 |
8 Sep 2020 | INR | 2,135 | 2,135 | 2,070.7 | 2,094.85 | 2,094.85 | -11.6 (-0.55%) | 84 |
7 Sep 2020 | INR | 2,040 | 2,118.05 | 2,040 | 2,106.45 | 2,106.45 | +5.35 (+0.25%) | 165 |
4 Sep 2020 | INR | 2,021 | 2,110.4 | 2,021 | 2,101.1 | 2,101.1 | -6.45 (-0.31%) | 221 |
3 Sep 2020 | INR | 2,158.05 | 2,168 | 2,102 | 2,107.55 | 2,107.55 | -54.3 (-2.51%) | 1,489 |
2 Sep 2020 | INR | 2,104 | 2,184.45 | 2,098.7 | 2,161.85 | 2,161.85 | +67.25 (+3.21%) | 338 |
1 Sep 2020 | INR | 2,101.9 | 2,113 | 2,076.15 | 2,094.6 | 2,094.6 | -2.4 (-0.11%) | 164 |
31 Aug 2020 | INR | 2,140.1 | 2,140.1 | 2,093.5 | 2,097 | 2,097 | -26.8 (-1.26%) | 413 |