Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 1,419 | 1,419 | 1,388.5 | 1,390.75 | 1,390.75 | -14.05 (-1.00%) | 22,212 |
27 Aug 2020 | INR | 1,412.7 | 1,422.55 | 1,400 | 1,404.8 | 1,404.8 | -5.3 (-0.38%) | 8,417 |
26 Aug 2020 | INR | 1,413 | 1,418.5 | 1,403.85 | 1,410.1 | 1,410.1 | -3.7 (-0.26%) | 7,470 |
25 Aug 2020 | INR | 1,420 | 1,424.95 | 1,405.85 | 1,413.8 | 1,413.8 | -4.5 (-0.32%) | 6,803 |
24 Aug 2020 | INR | 1,415 | 1,421.7 | 1,407.8 | 1,418.3 | 1,418.3 | +7.9 (+0.56%) | 8,809 |
21 Aug 2020 | INR | 1,439.75 | 1,439.75 | 1,408 | 1,410.4 | 1,410.4 | -18.45 (-1.29%) | 71,757 |
20 Aug 2020 | INR | 1,420.5 | 1,436 | 1,413.75 | 1,428.85 | 1,428.85 | +8.2 (+0.58%) | 33,470 |
19 Aug 2020 | INR | 1,431 | 1,443 | 1,418.8 | 1,420.65 | 1,420.65 | -10 (-0.70%) | 33,447 |
18 Aug 2020 | INR | 1,430 | 1,438.9 | 1,423.5 | 1,430.65 | 1,430.65 | +8.75 (+0.62%) | 14,857 |
17 Aug 2020 | INR | 1,413.85 | 1,426.65 | 1,402.5 | 1,421.9 | 1,421.9 | +9.7 (+0.69%) | 45,518 |
14 Aug 2020 | INR | 1,440 | 1,442 | 1,405.75 | 1,412.2 | 1,412.2 | -23.8 (-1.66%) | 71,546 |
13 Aug 2020 | INR | 1,450 | 1,455.65 | 1,433.45 | 1,436 | 1,436 | -9.15 (-0.63%) | 31,459 |
12 Aug 2020 | INR | 1,447.5 | 1,460.7 | 1,431 | 1,445.15 | 1,445.15 | -2.35 (-0.16%) | 51,634 |
11 Aug 2020 | INR | 1,447.1 | 1,486.5 | 1,443.65 | 1,447.5 | 1,447.5 | +0.4 (+0.03%) | 62,006 |
10 Aug 2020 | INR | 1,459 | 1,465.75 | 1,433 | 1,447.1 | 1,447.1 | -10.7 (-0.73%) | 35,532 |
7 Aug 2020 | INR | 1,433.1 | 1,467 | 1,433 | 1,457.8 | 1,457.8 | +22 (+1.53%) | 25,206 |
6 Aug 2020 | INR | 1,443 | 1,457.95 | 1,428.8 | 1,435.8 | 1,435.8 | -7.55 (-0.52%) | 45,741 |
5 Aug 2020 | INR | 1,425 | 1,451.65 | 1,425 | 1,443.35 | 1,443.35 | +4.6 (+0.32%) | 47,577 |
4 Aug 2020 | INR | 1,436 | 1,443 | 1,425.3 | 1,438.75 | 1,438.75 | +27.35 (+1.94%) | 29,329 |
3 Aug 2020 | INR | 1,420.1 | 1,441 | 1,407 | 1,411.4 | 1,411.4 | -12.1 (-0.85%) | 42,372 |
31 Jul 2020 | INR | 1,436 | 1,454.4 | 1,413.75 | 1,423.5 | 1,423.5 | -9.15 (-0.64%) | 76,189 |
30 Jul 2020 | INR | 1,458.95 | 1,472 | 1,413 | 1,432.65 | 1,432.65 | -15.6 (-1.08%) | 41,882 |
29 Jul 2020 | INR | 1,400 | 1,454 | 1,387.7 | 1,448.25 | 1,448.25 | +56.65 (+4.07%) | 116,013 |
28 Jul 2020 | INR | 1,399.9 | 1,400.2 | 1,382.95 | 1,391.6 | 1,391.6 | +5.7 (+0.41%) | 52,182 |
27 Jul 2020 | INR | 1,382 | 1,407.2 | 1,378.4 | 1,385.9 | 1,385.9 | +2.75 (+0.20%) | 26,422 |
24 Jul 2020 | INR | 1,389.7 | 1,393.25 | 1,364.35 | 1,383.15 | 1,383.15 | -5.65 (-0.41%) | 49,489 |
23 Jul 2020 | INR | 1,394 | 1,403.95 | 1,383.6 | 1,388.8 | 1,388.8 | -3.85 (-0.28%) | 16,818 |
22 Jul 2020 | INR | 1,424 | 1,424 | 1,386 | 1,392.65 | 1,392.65 | -20.15 (-1.43%) | 17,883 |
21 Jul 2020 | INR | 1,440 | 1,455.5 | 1,409 | 1,412.8 | 1,412.8 | -25.95 (-1.80%) | 28,226 |
20 Jul 2020 | INR | 1,421.5 | 1,447.5 | 1,408.75 | 1,438.75 | 1,438.75 | +12.4 (+0.87%) | 31,465 |