Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 3,899 | 3,949 | 3,760.4 | 3,784.1 | 3,784.1 | -69.7 (-1.81%) | 154,280 |
16 Jul 2020 | INR | 3,730 | 3,879.7 | 3,690.05 | 3,853.8 | 3,853.8 | +129.15 (+3.47%) | 39,831 |
15 Jul 2020 | INR | 3,740 | 3,777 | 3,712.2 | 3,724.65 | 3,724.65 | -10.2 (-0.27%) | 12,359 |
14 Jul 2020 | INR | 3,799 | 3,799 | 3,730 | 3,734.85 | 3,734.85 | -61.45 (-1.62%) | 8,306 |
13 Jul 2020 | INR | 3,760 | 3,834.7 | 3,752.65 | 3,796.3 | 3,796.3 | +70.45 (+1.89%) | 23,979 |
10 Jul 2020 | INR | 3,659.8 | 3,752.5 | 3,655.85 | 3,725.85 | 3,725.85 | +50.95 (+1.39%) | 20,716 |
9 Jul 2020 | INR | 3,699 | 3,699 | 3,652.3 | 3,674.9 | 3,674.9 | -12.25 (-0.33%) | 11,016 |
8 Jul 2020 | INR | 3,679.6 | 3,712.25 | 3,635.75 | 3,687.15 | 3,687.15 | +9.7 (+0.26%) | 19,192 |
7 Jul 2020 | INR | 3,640 | 3,685.4 | 3,589.75 | 3,677.45 | 3,677.45 | +54.35 (+1.50%) | 24,035 |
6 Jul 2020 | INR | 3,532 | 3,645.35 | 3,532 | 3,623.1 | 3,623.1 | +82.95 (+2.34%) | 33,143 |
3 Jul 2020 | INR | 3,577 | 3,579.75 | 3,515 | 3,540.15 | 3,540.15 | +3.3 (+0.09%) | 13,382 |
2 Jul 2020 | INR | 3,545 | 3,562.65 | 3,512.3 | 3,536.85 | 3,536.85 | -8 (-0.23%) | 10,561 |
1 Jul 2020 | INR | 3,612.9 | 3,612.9 | 3,536.55 | 3,544.85 | 3,544.85 | -57.65 (-1.60%) | 9,870 |
30 Jun 2020 | INR | 3,550 | 3,612.8 | 3,541.2 | 3,602.5 | 3,602.5 | +80.2 (+2.28%) | 54,488 |
29 Jun 2020 | INR | 3,415.1 | 3,543 | 3,415.1 | 3,522.3 | 3,522.3 | +65.35 (+1.89%) | 53,048 |
26 Jun 2020 | INR | 3,484.9 | 3,500 | 3,444.5 | 3,456.95 | 3,456.95 | +8.35 (+0.24%) | 52,091 |
25 Jun 2020 | INR | 3,435 | 3,473.65 | 3,425.6 | 3,448.6 | 3,448.6 | +3.85 (+0.11%) | 6,882 |
24 Jun 2020 | INR | 3,470.05 | 3,503.9 | 3,438.75 | 3,444.75 | 3,444.75 | -23.2 (-0.67%) | 15,948 |
23 Jun 2020 | INR | 3,434 | 3,504.15 | 3,428.9 | 3,467.95 | 3,467.95 | +48.05 (+1.41%) | 16,930 |
22 Jun 2020 | INR | 3,438.35 | 3,476.05 | 3,414.2 | 3,419.9 | 3,419.9 | -18.55 (-0.54%) | 23,162 |
19 Jun 2020 | INR | 3,420 | 3,448 | 3,384.45 | 3,438.45 | 3,438.45 | +31.35 (+0.92%) | 30,590 |
18 Jun 2020 | INR | 3,412.8 | 3,455.8 | 3,382.6 | 3,407.1 | 3,407.1 | +5.2 (+0.15%) | 61,677 |
17 Jun 2020 | INR | 3,345 | 3,434 | 3,345 | 3,401.9 | 3,401.9 | +55.4 (+1.66%) | 24,558 |
16 Jun 2020 | INR | 3,373.6 | 3,396.6 | 3,329.75 | 3,346.5 | 3,346.5 | -9.5 (-0.28%) | 16,017 |
15 Jun 2020 | INR | 3,360 | 3,407.15 | 3,345 | 3,356 | 3,356 | -11.3 (-0.34%) | 28,198 |
12 Jun 2020 | INR | 3,201 | 3,441.45 | 3,201 | 3,367.3 | 3,367.3 | +4.7 (+0.14%) | 46,712 |
11 Jun 2020 | INR | 3,388 | 3,402.15 | 3,331.1 | 3,362.6 | 3,362.6 | -13.9 (-0.41%) | 64,719 |
10 Jun 2020 | INR | 3,407 | 3,442.9 | 3,359.5 | 3,376.5 | 3,376.5 | -40.25 (-1.18%) | 10,918 |
9 Jun 2020 | INR | 3,431.5 | 3,469.65 | 3,410.75 | 3,416.75 | 3,416.75 | -9.6 (-0.28%) | 10,788 |
8 Jun 2020 | INR | 3,470 | 3,505.55 | 3,412 | 3,426.35 | 3,426.35 | -40.05 (-1.16%) | 31,195 |