Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,707 | 1,742 | 1,686.7 | 1,717.95 | 1,717.95 | +25.3 (+1.49%) | 63,342 |
16 Jul 2020 | INR | 1,692 | 1,697 | 1,645.9 | 1,692.65 | 1,692.65 | +21.35 (+1.28%) | 39,730 |
15 Jul 2020 | INR | 1,695 | 1,712.85 | 1,663.45 | 1,671.3 | 1,671.3 | -17.15 (-1.02%) | 96,356 |
14 Jul 2020 | INR | 1,706 | 1,717.2 | 1,682.75 | 1,688.45 | 1,688.45 | -17.2 (-1.01%) | 38,955 |
13 Jul 2020 | INR | 1,704 | 1,732 | 1,700.85 | 1,705.65 | 1,705.65 | +2.6 (+0.15%) | 38,693 |
10 Jul 2020 | INR | 1,713.7 | 1,713.7 | 1,695 | 1,703.05 | 1,703.05 | -13.75 (-0.80%) | 22,732 |
9 Jul 2020 | INR | 1,690 | 1,721.4 | 1,690 | 1,716.8 | 1,716.8 | +30.2 (+1.79%) | 79,237 |
8 Jul 2020 | INR | 1,753 | 1,760.5 | 1,681 | 1,686.6 | 1,686.6 | -58.85 (-3.37%) | 69,263 |
7 Jul 2020 | INR | 1,714 | 1,748.8 | 1,709 | 1,745.45 | 1,745.45 | +37.1 (+2.17%) | 90,193 |
6 Jul 2020 | INR | 1,703.5 | 1,710.9 | 1,692.5 | 1,708.35 | 1,708.35 | +12.25 (+0.72%) | 63,840 |
3 Jul 2020 | INR | 1,689 | 1,719.8 | 1,689 | 1,696.1 | 1,696.1 | +9.4 (+0.56%) | 74,355 |
2 Jul 2020 | INR | 1,693 | 1,703.7 | 1,660.3 | 1,686.7 | 1,686.7 | -1.4 (-0.08%) | 73,280 |
1 Jul 2020 | INR | 1,685 | 1,697.7 | 1,681 | 1,688.1 | 1,688.1 | +0.75 (+0.04%) | 36,789 |
30 Jun 2020 | INR | 1,709.7 | 1,717.5 | 1,682.35 | 1,687.35 | 1,687.35 | -4.6 (-0.27%) | 55,664 |
29 Jun 2020 | INR | 1,689 | 1,708 | 1,674.65 | 1,691.95 | 1,691.95 | +4.6 (+0.27%) | 88,399 |
26 Jun 2020 | INR | 1,712 | 1,713.65 | 1,670.2 | 1,687.35 | 1,687.35 | -1.5 (-0.09%) | 71,045 |
25 Jun 2020 | INR | 1,730.5 | 1,746.3 | 1,683.85 | 1,688.85 | 1,688.85 | -57.55 (-3.30%) | 90,372 |
24 Jun 2020 | INR | 1,689 | 1,813.1 | 1,686.2 | 1,746.4 | 1,746.4 | +62.75 (+3.73%) | 297,632 |
23 Jun 2020 | INR | 1,655.55 | 1,688 | 1,641.15 | 1,683.65 | 1,683.65 | +30.2 (+1.83%) | 93,279 |
22 Jun 2020 | INR | 1,632 | 1,673 | 1,624.55 | 1,653.45 | 1,653.45 | +31.2 (+1.92%) | 53,386 |
19 Jun 2020 | INR | 1,595 | 1,630 | 1,592.55 | 1,622.25 | 1,622.25 | +23.35 (+1.46%) | 77,035 |
18 Jun 2020 | INR | 1,601.8 | 1,612 | 1,588.05 | 1,598.9 | 1,598.9 | +2.8 (+0.18%) | 58,275 |
17 Jun 2020 | INR | 1,619.8 | 1,622.55 | 1,591 | 1,596.1 | 1,596.1 | -24.95 (-1.54%) | 40,030 |
16 Jun 2020 | INR | 1,640 | 1,640 | 1,608.75 | 1,621.05 | 1,621.05 | +3 (+0.19%) | 74,648 |
15 Jun 2020 | INR | 1,635 | 1,650.7 | 1,602.3 | 1,618.05 | 1,618.05 | -19.9 (-1.21%) | 41,365 |
12 Jun 2020 | INR | 1,586.5 | 1,642.6 | 1,575 | 1,637.95 | 1,637.95 | +28.4 (+1.76%) | 55,787 |
11 Jun 2020 | INR | 1,636 | 1,645.25 | 1,606.65 | 1,609.55 | 1,609.55 | -26.65 (-1.63%) | 42,854 |
10 Jun 2020 | INR | 1,642 | 1,680.8 | 1,628.3 | 1,636.2 | 1,636.2 | -5.35 (-0.33%) | 54,345 |
9 Jun 2020 | INR | 1,653 | 1,694.3 | 1,638 | 1,641.55 | 1,641.55 | +7.1 (+0.43%) | 94,930 |
8 Jun 2020 | INR | 1,654 | 1,665.75 | 1,629 | 1,634.45 | 1,634.45 | -3.95 (-0.24%) | 135,494 |