Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 3,267.05 | 3,267.05 | 3,267.05 | 3,267.05 | 3,267.05 | 0.0 (0.0%) | 0 |
9 Oct 2020 | INR | 3,205 | 3,277.65 | 3,205 | 3,267.05 | 3,267.05 | -35.3 (-1.07%) | 12 |
8 Oct 2020 | INR | 3,305.75 | 3,368.1 | 3,300 | 3,302.35 | 3,302.35 | -74.45 (-2.20%) | 53 |
7 Oct 2020 | INR | 3,300 | 3,434.05 | 3,300 | 3,376.8 | 3,376.8 | +114.05 (+3.50%) | 62 |
6 Oct 2020 | INR | 3,234.45 | 3,353.4 | 3,234.45 | 3,262.75 | 3,262.75 | -42.1 (-1.27%) | 26 |
5 Oct 2020 | INR | 3,275.95 | 3,306.3 | 3,275.95 | 3,304.85 | 3,304.85 | +22.45 (+0.68%) | 44 |
1 Oct 2020 | INR | 3,268 | 3,348.2 | 3,201.3 | 3,282.4 | 3,282.4 | +3.5 (+0.11%) | 137 |
30 Sep 2020 | INR | 3,300 | 3,320 | 3,277 | 3,278.9 | 3,278.9 | -51.05 (-1.53%) | 48 |
29 Sep 2020 | INR | 3,365 | 3,365 | 3,300 | 3,329.95 | 3,329.95 | -25.05 (-0.75%) | 28 |
28 Sep 2020 | INR | 3,304.9 | 3,400 | 3,304.9 | 3,355 | 3,355 | +86.75 (+2.65%) | 175 |
25 Sep 2020 | INR | 3,246.6 | 3,280.5 | 3,156.1 | 3,268.25 | 3,268.25 | +57 (+1.78%) | 54 |
24 Sep 2020 | INR | 3,348.65 | 3,349.05 | 3,185.1 | 3,211.25 | 3,211.25 | -118.7 (-3.56%) | 76 |
23 Sep 2020 | INR | 3,352 | 3,352 | 3,301.85 | 3,329.95 | 3,329.95 | -33.9 (-1.01%) | 32 |
22 Sep 2020 | INR | 3,352 | 3,400 | 3,224.95 | 3,363.85 | 3,363.85 | +48.2 (+1.45%) | 70 |
21 Sep 2020 | INR | 3,359.85 | 3,450 | 3,300 | 3,315.65 | 3,315.65 | -42.4 (-1.26%) | 43 |
18 Sep 2020 | INR | 3,401.05 | 3,448.3 | 3,301.15 | 3,358.05 | 3,358.05 | -68.45 (-2.00%) | 67 |
17 Sep 2020 | INR | 3,399 | 3,479.95 | 3,266.1 | 3,426.5 | 3,426.5 | -10.15 (-0.30%) | 69 |
16 Sep 2020 | INR | 3,456.2 | 3,515.2 | 3,311.15 | 3,436.65 | 3,436.65 | -19.55 (-0.57%) | 250 |
15 Sep 2020 | INR | 3,700 | 3,804.95 | 3,362.8 | 3,456.2 | 3,456.2 | -147.55 (-4.09%) | 397 |
14 Sep 2020 | INR | 3,300 | 3,603.75 | 3,270.9 | 3,603.75 | 3,603.75 | +327.6 (+10.00%) | 978 |
11 Sep 2020 | INR | 3,279.2 | 3,285.8 | 3,276 | 3,276.15 | 3,276.15 | -4.5 (-0.14%) | 28 |
10 Sep 2020 | INR | 3,280.05 | 3,300 | 3,275 | 3,280.65 | 3,280.65 | +10.35 (+0.32%) | 148 |
9 Sep 2020 | INR | 3,251.15 | 3,291.55 | 3,218.1 | 3,270.3 | 3,270.3 | -44.6 (-1.35%) | 46 |
8 Sep 2020 | INR | 3,370 | 3,370 | 3,250.1 | 3,314.9 | 3,314.9 | -64.4 (-1.91%) | 158 |
7 Sep 2020 | INR | 3,378 | 3,398.75 | 3,340 | 3,379.3 | 3,379.3 | +1.4 (+0.04%) | 140 |
4 Sep 2020 | INR | 3,411.05 | 3,499 | 3,137.6 | 3,377.9 | 3,377.9 | -108.3 (-3.11%) | 347 |
3 Sep 2020 | INR | 3,529 | 3,550 | 3,408 | 3,486.2 | 3,486.2 | +32.95 (+0.95%) | 159 |
2 Sep 2020 | INR | 3,360 | 3,498.25 | 3,270 | 3,453.25 | 3,453.25 | +93.35 (+2.78%) | 159 |
1 Sep 2020 | INR | 3,446 | 3,446 | 3,306.1 | 3,359.9 | 3,359.9 | -160.55 (-4.56%) | 260 |
31 Aug 2020 | INR | 3,817.4 | 3,817.4 | 3,455 | 3,520.45 | 3,520.45 | -296.95 (-7.78%) | 662 |