Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,979 | 2,049 | 1,979 | 1,999.4 | 1,999.4 | +20.1 (+1.02%) | 29 |
16 Jul 2020 | INR | 2,000 | 2,077 | 1,970.25 | 1,979.3 | 1,979.3 | -25.95 (-1.29%) | 114 |
15 Jul 2020 | INR | 2,060 | 2,060 | 2,000 | 2,005.25 | 2,005.25 | -11.1 (-0.55%) | 83 |
14 Jul 2020 | INR | 2,014.25 | 2,040 | 2,000 | 2,016.35 | 2,016.35 | -63.65 (-3.06%) | 199 |
13 Jul 2020 | INR | 2,010 | 2,107.5 | 2,007.05 | 2,080 | 2,080 | +58.25 (+2.88%) | 22 |
10 Jul 2020 | INR | 2,010 | 2,108.95 | 2,007.05 | 2,021.75 | 2,021.75 | -42.4 (-2.05%) | 68 |
9 Jul 2020 | INR | 2,028.05 | 2,103.95 | 2,028.05 | 2,064.15 | 2,064.15 | -25.05 (-1.20%) | 86 |
8 Jul 2020 | INR | 2,087 | 2,105 | 2,055 | 2,089.2 | 2,089.2 | +36.2 (+1.76%) | 281 |
7 Jul 2020 | INR | 2,053 | 2,094.95 | 2,053 | 2,053 | 2,053 | -4.25 (-0.21%) | 171 |
6 Jul 2020 | INR | 2,055 | 2,070 | 2,053 | 2,057.25 | 2,057.25 | -8.4 (-0.41%) | 235 |
3 Jul 2020 | INR | 2,075 | 2,085 | 2,053.05 | 2,065.65 | 2,065.65 | -2.9 (-0.14%) | 95 |
2 Jul 2020 | INR | 2,111 | 2,111 | 2,050 | 2,068.55 | 2,068.55 | -36.45 (-1.73%) | 52 |
1 Jul 2020 | INR | 2,105 | 2,105 | 2,105 | 2,105 | 2,105 | -19 (-0.89%) | 1 |
30 Jun 2020 | INR | 1,999 | 2,243.2 | 1,999 | 2,124 | 2,124 | +84.7 (+4.15%) | 634 |
29 Jun 2020 | INR | 2,053 | 2,107 | 2,011 | 2,039.3 | 2,039.3 | -24.05 (-1.17%) | 93 |
26 Jun 2020 | INR | 2,055 | 2,115 | 2,016 | 2,063.35 | 2,063.35 | +5 (+0.24%) | 159 |
25 Jun 2020 | INR | 2,026 | 2,110 | 2,026 | 2,058.35 | 2,058.35 | -26.15 (-1.25%) | 53 |
24 Jun 2020 | INR | 2,071 | 2,184 | 2,055.05 | 2,084.5 | 2,084.5 | -88.7 (-4.08%) | 873 |
23 Jun 2020 | INR | 2,033 | 2,199 | 2,033 | 2,173.2 | 2,173.2 | +81.9 (+3.92%) | 106 |
22 Jun 2020 | INR | 2,121.05 | 2,197.5 | 2,080 | 2,091.3 | 2,091.3 | -35.3 (-1.66%) | 331 |
19 Jun 2020 | INR | 2,162.5 | 2,192 | 2,100 | 2,126.6 | 2,126.6 | -99.9 (-4.49%) | 280 |
18 Jun 2020 | INR | 2,068 | 2,274.6 | 2,030 | 2,226.5 | 2,226.5 | +158.65 (+7.67%) | 771 |
17 Jun 2020 | INR | 2,159 | 2,162 | 2,067 | 2,067.85 | 2,067.85 | -81.1 (-3.77%) | 234 |
16 Jun 2020 | INR | 2,041.05 | 2,179.95 | 2,041.05 | 2,148.95 | 2,148.95 | +54.4 (+2.60%) | 29 |
15 Jun 2020 | INR | 2,100 | 2,109.95 | 2,031.1 | 2,094.55 | 2,094.55 | +11.15 (+0.54%) | 38 |
12 Jun 2020 | INR | 2,050.95 | 2,190 | 1,950 | 2,083.4 | 2,083.4 | +9.4 (+0.45%) | 88 |
11 Jun 2020 | INR | 2,105 | 2,302 | 2,067 | 2,074 | 2,074 | -105.15 (-4.83%) | 311 |
10 Jun 2020 | INR | 2,262 | 2,275 | 2,162 | 2,179.15 | 2,179.15 | -83.5 (-3.69%) | 248 |
9 Jun 2020 | INR | 2,100 | 2,314.75 | 2,100 | 2,262.65 | 2,262.65 | +158.3 (+7.52%) | 2,128 |
8 Jun 2020 | INR | 2,005 | 2,188.95 | 2,005 | 2,104.35 | 2,104.35 | +98.4 (+4.91%) | 633 |