Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,069.95 | 1,070 | 1,030.1 | 1,053.4 | 1,053.4 | -2.85 (-0.27%) | 10,955 |
16 Jul 2020 | INR | 1,063.3 | 1,090 | 1,026.9 | 1,056.25 | 1,056.25 | -24.65 (-2.28%) | 2,131 |
15 Jul 2020 | INR | 1,123.15 | 1,164.5 | 1,072.6 | 1,080.9 | 1,080.9 | -38.35 (-3.43%) | 2,599 |
14 Jul 2020 | INR | 1,060 | 1,123.15 | 1,033.6 | 1,119.25 | 1,119.25 | +49.55 (+4.63%) | 3,092 |
13 Jul 2020 | INR | 1,081 | 1,081 | 1,053 | 1,069.7 | 1,069.7 | -9.95 (-0.92%) | 278 |
10 Jul 2020 | INR | 1,164.95 | 1,165 | 1,070 | 1,079.65 | 1,079.65 | -36.95 (-3.31%) | 1,061 |
9 Jul 2020 | INR | 1,040.2 | 1,116.6 | 1,040.2 | 1,116.6 | 1,116.6 | +53.15 (+5.00%) | 1,925 |
8 Jul 2020 | INR | 1,040 | 1,088 | 1,031.2 | 1,063.45 | 1,063.45 | +5.45 (+0.52%) | 717 |
7 Jul 2020 | INR | 1,040 | 1,067.8 | 1,025.2 | 1,058 | 1,058 | +10 (+0.95%) | 464 |
6 Jul 2020 | INR | 1,047.05 | 1,080 | 1,041 | 1,048 | 1,048 | -28.3 (-2.63%) | 833 |
3 Jul 2020 | INR | 1,140 | 1,140.2 | 1,070 | 1,076.3 | 1,076.3 | -9.65 (-0.89%) | 4,154 |
2 Jul 2020 | INR | 1,050 | 1,085.95 | 1,050 | 1,085.95 | 1,085.95 | +51.7 (+5.00%) | 1,535 |
1 Jul 2020 | INR | 1,019 | 1,034.25 | 1,000 | 1,034.25 | 1,034.25 | +49.25 (+5%) | 2,380 |
30 Jun 2020 | INR | 1,000 | 1,025 | 985 | 985 | 985 | +1.95 (+0.20%) | 303 |
29 Jun 2020 | INR | 970 | 1,017 | 970 | 983.05 | 983.05 | -18.4 (-1.84%) | 525 |
26 Jun 2020 | INR | 1,009 | 1,049.8 | 995.15 | 1,001.45 | 1,001.45 | -25.9 (-2.52%) | 1,093 |
25 Jun 2020 | INR | 1,011 | 1,039.8 | 1,002 | 1,027.35 | 1,027.35 | -8.9 (-0.86%) | 520 |
24 Jun 2020 | INR | 1,050 | 1,074 | 1,030 | 1,036.25 | 1,036.25 | -7.95 (-0.76%) | 1,775 |
23 Jun 2020 | INR | 1,030 | 1,067 | 1,015 | 1,044.2 | 1,044.2 | +12.8 (+1.24%) | 1,815 |
22 Jun 2020 | INR | 1,033.9 | 1,066 | 1,017 | 1,031.4 | 1,031.4 | +16.15 (+1.59%) | 3,315 |
19 Jun 2020 | INR | 1,001.8 | 1,015.25 | 936 | 1,015.25 | 1,015.25 | +48.3 (+5.00%) | 1,508 |
18 Jun 2020 | INR | 946.8 | 970.95 | 922.9 | 966.95 | 966.95 | +42.2 (+4.56%) | 1,338 |
17 Jun 2020 | INR | 930 | 950 | 922.1 | 924.75 | 924.75 | -5.35 (-0.58%) | 458 |
16 Jun 2020 | INR | 955.25 | 964.45 | 926 | 930.1 | 930.1 | -21.3 (-2.24%) | 744 |
15 Jun 2020 | INR | 953 | 964 | 939 | 951.4 | 951.4 | -17.1 (-1.77%) | 936 |
12 Jun 2020 | INR | 965 | 969 | 933.1 | 968.5 | 968.5 | -11.25 (-1.15%) | 359 |
11 Jun 2020 | INR | 995 | 1,005 | 977 | 979.75 | 979.75 | -23.65 (-2.36%) | 1,069 |
10 Jun 2020 | INR | 1,020.3 | 1,025 | 980.3 | 1,003.4 | 1,003.4 | +2.8 (+0.28%) | 522 |
9 Jun 2020 | INR | 1,019.95 | 1,020.3 | 993.05 | 1,000.6 | 1,000.6 | -12.2 (-1.20%) | 385 |
8 Jun 2020 | INR | 1,005 | 1,038.9 | 1,000 | 1,012.8 | 1,012.8 | +23.35 (+2.36%) | 1,388 |