Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 2,077 | 2,085.95 | 2,041.45 | 2,076.9 | 2,076.9 | +26.5 (+1.29%) | 41,379 |
9 Oct 2020 | INR | 2,090 | 2,107.15 | 2,046.45 | 2,050.4 | 2,050.4 | -40.2 (-1.92%) | 45,926 |
8 Oct 2020 | INR | 2,109 | 2,109 | 2,072.8 | 2,090.6 | 2,090.6 | -13.35 (-0.63%) | 27,497 |
7 Oct 2020 | INR | 2,091 | 2,118 | 2,074.65 | 2,103.95 | 2,103.95 | +13.35 (+0.64%) | 79,722 |
6 Oct 2020 | INR | 2,045 | 2,096 | 2,043.65 | 2,090.6 | 2,090.6 | +63.5 (+3.13%) | 71,976 |
5 Oct 2020 | INR | 2,040 | 2,040 | 2,010.6 | 2,027.1 | 2,027.1 | -13.85 (-0.68%) | 48,222 |
1 Oct 2020 | INR | 2,007 | 2,048.5 | 1,992.6 | 2,040.95 | 2,040.95 | +53.4 (+2.69%) | 92,816 |
30 Sep 2020 | INR | 1,968.9 | 2,003.1 | 1,959 | 1,987.55 | 1,987.55 | +27.7 (+1.41%) | 171,692 |
29 Sep 2020 | INR | 1,947 | 1,990 | 1,947 | 1,959.85 | 1,959.85 | +13.75 (+0.71%) | 55,329 |
28 Sep 2020 | INR | 1,939.9 | 1,958.5 | 1,930.05 | 1,946.1 | 1,946.1 | +21.7 (+1.13%) | 33,637 |
25 Sep 2020 | INR | 1,921 | 1,954.4 | 1,908.3 | 1,924.4 | 1,924.4 | +5.2 (+0.27%) | 71,772 |
24 Sep 2020 | INR | 1,946.4 | 1,946.4 | 1,908.95 | 1,919.2 | 1,919.2 | -27.3 (-1.40%) | 37,134 |
23 Sep 2020 | INR | 1,949 | 1,989 | 1,928.65 | 1,946.5 | 1,946.5 | +10.7 (+0.55%) | 80,646 |
22 Sep 2020 | INR | 1,987 | 1,995.75 | 1,930 | 1,935.8 | 1,935.8 | -36.9 (-1.87%) | 94,490 |
21 Sep 2020 | INR | 2,040 | 2,056.4 | 1,963.45 | 1,972.7 | 1,972.7 | -56.1 (-2.77%) | 98,479 |
18 Sep 2020 | INR | 2,011 | 2,043.25 | 2,011 | 2,028.8 | 2,028.8 | +20.4 (+1.02%) | 59,763 |
17 Sep 2020 | INR | 2,005 | 2,045 | 1,999.75 | 2,008.4 | 2,008.4 | -6.15 (-0.31%) | 81,431 |
16 Sep 2020 | INR | 2,034 | 2,034 | 1,995.3 | 2,014.55 | 2,014.55 | -2.4 (-0.12%) | 35,474 |
15 Sep 2020 | INR | 2,045 | 2,049.05 | 2,009.95 | 2,016.95 | 2,016.95 | -14.6 (-0.72%) | 45,482 |
14 Sep 2020 | INR | 2,059.8 | 2,059.8 | 2,005.1 | 2,031.55 | 2,031.55 | -3.65 (-0.18%) | 62,756 |
11 Sep 2020 | INR | 2,064 | 2,068.15 | 2,022.5 | 2,035.2 | 2,035.2 | -27.7 (-1.34%) | 87,300 |
10 Sep 2020 | INR | 1,988 | 2,087.75 | 1,982.35 | 2,062.9 | 2,062.9 | +84.1 (+4.25%) | 152,547 |
9 Sep 2020 | INR | 1,979.9 | 1,992.65 | 1,958.2 | 1,978.8 | 1,978.8 | +20.65 (+1.05%) | 58,760 |
8 Sep 2020 | INR | 1,985.5 | 2,001 | 1,950.95 | 1,958.15 | 1,958.15 | -23.8 (-1.20%) | 67,393 |
7 Sep 2020 | INR | 1,979 | 2,003.8 | 1,948.15 | 1,981.95 | 1,981.95 | +25.95 (+1.33%) | 59,448 |
4 Sep 2020 | INR | 1,910 | 1,992.35 | 1,910 | 1,956 | 1,956 | -22.45 (-1.13%) | 85,206 |
3 Sep 2020 | INR | 1,952.85 | 1,987.35 | 1,945.6 | 1,978.45 | 1,978.45 | +32.45 (+1.67%) | 67,113 |
2 Sep 2020 | INR | 1,930 | 1,995.65 | 1,926.2 | 1,946 | 1,946 | -32.2 (-1.63%) | 80,775 |
1 Sep 2020 | INR | 1,923 | 1,986.85 | 1,911 | 1,978.2 | 1,978.2 | +74.8 (+3.93%) | 87,871 |
31 Aug 2020 | INR | 1,982.9 | 1,982.9 | 1,883.5 | 1,903.4 | 1,903.4 | -54.3 (-2.77%) | 50,229 |