Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,400.1 | 1,431.75 | 1,400.1 | 1,426.35 | 1,426.35 | +31.7 (+2.27%) | 54,215 |
16 Jul 2020 | INR | 1,423.95 | 1,423.95 | 1,383.45 | 1,394.65 | 1,394.65 | -18.35 (-1.30%) | 113,433 |
15 Jul 2020 | INR | 1,439.7 | 1,449.5 | 1,410 | 1,413 | 1,413 | -16.35 (-1.14%) | 24,580 |
14 Jul 2020 | INR | 1,438 | 1,446.6 | 1,418.85 | 1,429.35 | 1,429.35 | -2.5 (-0.17%) | 42,196 |
13 Jul 2020 | INR | 1,400 | 1,436.05 | 1,395.75 | 1,431.85 | 1,431.85 | +40.1 (+2.88%) | 93,781 |
10 Jul 2020 | INR | 1,375.1 | 1,394.75 | 1,375 | 1,391.75 | 1,391.75 | +10.2 (+0.74%) | 15,957 |
9 Jul 2020 | INR | 1,399 | 1,399.55 | 1,372.05 | 1,381.55 | 1,381.55 | -8.55 (-0.62%) | 38,064 |
8 Jul 2020 | INR | 1,395.9 | 1,403.85 | 1,373.5 | 1,390.1 | 1,390.1 | -1.75 (-0.13%) | 51,903 |
7 Jul 2020 | INR | 1,383 | 1,401 | 1,378.45 | 1,391.85 | 1,391.85 | +8.85 (+0.64%) | 27,966 |
6 Jul 2020 | INR | 1,390 | 1,390 | 1,375 | 1,383 | 1,383 | +0.8 (+0.06%) | 12,904 |
3 Jul 2020 | INR | 1,380 | 1,395.3 | 1,377.9 | 1,382.2 | 1,382.2 | +6.65 (+0.48%) | 11,361 |
2 Jul 2020 | INR | 1,384 | 1,388.5 | 1,366 | 1,375.55 | 1,375.55 | +0.6 (+0.04%) | 23,957 |
1 Jul 2020 | INR | 1,409.45 | 1,409.45 | 1,362.05 | 1,374.95 | 1,374.95 | -30.45 (-2.17%) | 25,537 |
30 Jun 2020 | INR | 1,390 | 1,418.6 | 1,390 | 1,405.4 | 1,405.4 | +15.55 (+1.12%) | 49,249 |
29 Jun 2020 | INR | 1,380 | 1,408.5 | 1,367.45 | 1,389.85 | 1,389.85 | -3.2 (-0.23%) | 40,769 |
26 Jun 2020 | INR | 1,409.95 | 1,415.7 | 1,384 | 1,393.05 | 1,393.05 | -4.7 (-0.34%) | 41,537 |
25 Jun 2020 | INR | 1,385.2 | 1,420.6 | 1,385.2 | 1,397.75 | 1,397.75 | +9.6 (+0.69%) | 50,349 |
24 Jun 2020 | INR | 1,407.2 | 1,414.35 | 1,381.55 | 1,388.15 | 1,388.15 | -19.05 (-1.35%) | 17,613 |
23 Jun 2020 | INR | 1,387 | 1,424.75 | 1,384.45 | 1,407.2 | 1,407.2 | +30.2 (+2.19%) | 48,656 |
22 Jun 2020 | INR | 1,369.45 | 1,382 | 1,356.2 | 1,377 | 1,377 | +20.3 (+1.50%) | 32,815 |
19 Jun 2020 | INR | 1,357.7 | 1,371.6 | 1,352.9 | 1,356.7 | 1,356.7 | +5 (+0.37%) | 19,698 |
18 Jun 2020 | INR | 1,342.45 | 1,361.05 | 1,336.9 | 1,351.7 | 1,351.7 | +9.25 (+0.69%) | 34,811 |
17 Jun 2020 | INR | 1,320 | 1,347 | 1,320 | 1,342.45 | 1,342.45 | +12.45 (+0.94%) | 23,792 |
16 Jun 2020 | INR | 1,344 | 1,351 | 1,319.05 | 1,330 | 1,330 | -0.6 (-0.05%) | 15,790 |
15 Jun 2020 | INR | 1,354.35 | 1,366 | 1,326 | 1,330.6 | 1,330.6 | -23.75 (-1.75%) | 22,367 |
12 Jun 2020 | INR | 1,328 | 1,360.1 | 1,308.5 | 1,354.35 | 1,354.35 | +15.45 (+1.15%) | 39,948 |
11 Jun 2020 | INR | 1,369 | 1,369.9 | 1,335.5 | 1,338.9 | 1,338.9 | -17.3 (-1.28%) | 26,845 |
10 Jun 2020 | INR | 1,373 | 1,380.85 | 1,352.3 | 1,356.2 | 1,356.2 | -16.8 (-1.22%) | 22,249 |
9 Jun 2020 | INR | 1,362.3 | 1,395 | 1,360.6 | 1,373 | 1,373 | +18.3 (+1.35%) | 57,651 |
8 Jun 2020 | INR | 1,366.35 | 1,368.85 | 1,341.05 | 1,354.7 | 1,354.7 | -5.05 (-0.37%) | 41,853 |