Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 3,986 | 4,052 | 3,950.05 | 3,971.2 | 1,323.7333 | -33.75 (-0.84%) | 1,682 |
16 Jul 2020 | INR | 4,040 | 4,040 | 3,978 | 4,004.95 | 1,334.9833 | -48.9 (-1.21%) | 944 |
15 Jul 2020 | INR | 4,101 | 4,156 | 4,040.05 | 4,053.85 | 1,351.2833 | -51.65 (-1.26%) | 635 |
14 Jul 2020 | INR | 4,167.05 | 4,170.3 | 4,057.95 | 4,105.5 | 1,368.5 | -68.2 (-1.63%) | 1,913 |
13 Jul 2020 | INR | 4,199.9 | 4,299 | 4,150.15 | 4,173.7 | 1,391.2333 | -29.1 (-0.69%) | 702 |
10 Jul 2020 | INR | 4,100.1 | 4,252 | 4,100.1 | 4,202.8 | 1,400.9333 | +59.55 (+1.44%) | 1,295 |
9 Jul 2020 | INR | 4,180.05 | 4,198.25 | 4,100 | 4,143.25 | 1,381.0833 | -36.9 (-0.88%) | 1,895 |
8 Jul 2020 | INR | 4,222.05 | 4,248.5 | 4,160.05 | 4,180.15 | 1,393.3833 | -38.5 (-0.91%) | 1,816 |
7 Jul 2020 | INR | 4,235 | 4,255 | 4,210.1 | 4,218.65 | 1,406.2167 | -6.95 (-0.16%) | 2,073 |
6 Jul 2020 | INR | 4,221 | 4,263.9 | 4,190 | 4,225.6 | 1,408.5333 | -3.6 (-0.09%) | 2,783 |
3 Jul 2020 | INR | 4,229.85 | 4,256 | 4,210 | 4,229.2 | 1,409.7333 | +17.4 (+0.41%) | 645 |
2 Jul 2020 | INR | 4,249 | 4,260 | 4,181 | 4,211.8 | 1,403.9333 | +33.3 (+0.80%) | 1,947 |
1 Jul 2020 | INR | 4,119 | 4,270 | 4,119 | 4,178.5 | 1,392.8333 | +84.6 (+2.07%) | 3,071 |
30 Jun 2020 | INR | 4,290 | 4,290 | 4,080 | 4,093.9 | 1,364.6333 | -0.5 (-0.01%) | 904 |
29 Jun 2020 | INR | 4,193 | 4,193 | 4,050.15 | 4,094.4 | 1,364.8 | -94.6 (-2.26%) | 2,365 |
26 Jun 2020 | INR | 4,200 | 4,320 | 4,150 | 4,189 | 1,396.3333 | +32.4 (+0.78%) | 3,604 |
25 Jun 2020 | INR | 4,050.05 | 4,244.95 | 4,001.05 | 4,156.6 | 1,385.5333 | +71.5 (+1.75%) | 3,722 |
24 Jun 2020 | INR | 4,120.75 | 4,152.6 | 4,050.05 | 4,085.1 | 1,361.7 | -55.95 (-1.35%) | 4,383 |
23 Jun 2020 | INR | 4,243 | 4,275 | 4,100 | 4,141.05 | 1,380.35 | -4 (-0.10%) | 2,327 |
22 Jun 2020 | INR | 4,005 | 4,197.35 | 3,911 | 4,145.05 | 1,381.6833 | -59.95 (-1.43%) | 9,597 |
19 Jun 2020 | INR | 4,275 | 4,345.8 | 4,102.95 | 4,205 | 1,401.6667 | -69.35 (-1.62%) | 1,653 |
18 Jun 2020 | INR | 4,485 | 4,485 | 4,184.7 | 4,274.35 | 1,424.7833 | -128.1 (-2.91%) | 2,846 |
17 Jun 2020 | INR | 4,401.05 | 4,519.45 | 4,390 | 4,402.45 | 1,467.4833 | -43.75 (-0.98%) | 1,386 |
16 Jun 2020 | INR | 4,452 | 4,620 | 4,350.05 | 4,446.2 | 1,482.0667 | +20.95 (+0.47%) | 5,080 |
15 Jun 2020 | INR | 4,462.3 | 4,590 | 4,380.05 | 4,425.25 | 1,475.0833 | -31.25 (-0.70%) | 1,360 |
12 Jun 2020 | INR | 4,400 | 4,490 | 4,305 | 4,456.5 | 1,485.5 | -30.65 (-0.68%) | 29,720 |
11 Jun 2020 | INR | 4,485.75 | 4,594.65 | 4,345 | 4,487.15 | 1,495.7167 | -38.75 (-0.86%) | 2,379 |
10 Jun 2020 | INR | 4,549.9 | 4,700 | 4,430 | 4,525.9 | 1,508.6333 | +27.45 (+0.61%) | 2,569 |
9 Jun 2020 | INR | 4,252.55 | 4,570.8 | 4,234.5 | 4,498.45 | 1,499.4833 | +224.1 (+5.24%) | 5,939 |
8 Jun 2020 | INR | 4,299.85 | 4,316.4 | 4,175 | 4,274.35 | 1,424.7833 | +9.4 (+0.22%) | 2,140 |