Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 4,050 | 4,257.75 | 3,713.05 | 3,817.4 | 3,817.4 | -53.3 (-1.38%) | 3,314 |
27 Aug 2020 | INR | 3,281.4 | 3,870.7 | 3,255.4 | 3,870.7 | 3,870.7 | +645.1 (+20.00%) | 5,560 |
26 Aug 2020 | INR | 2,699.35 | 3,225.6 | 2,699.35 | 3,225.6 | 3,225.6 | +537.6 (+20%) | 1,928 |
25 Aug 2020 | INR | 2,782 | 2,782 | 2,688 | 2,688 | 2,688 | +42.85 (+1.62%) | 100 |
24 Aug 2020 | INR | 2,599.95 | 2,682 | 2,599.95 | 2,645.15 | 2,645.15 | +96.1 (+3.77%) | 80 |
21 Aug 2020 | INR | 2,602.4 | 2,602.4 | 2,546.15 | 2,549.05 | 2,549.05 | +6.1 (+0.24%) | 62 |
20 Aug 2020 | INR | 2,528.05 | 2,545.1 | 2,528.05 | 2,542.95 | 2,542.95 | +31 (+1.23%) | 22 |
19 Aug 2020 | INR | 2,482 | 2,511.95 | 2,482 | 2,511.95 | 2,511.95 | +11.3 (+0.45%) | 2 |
18 Aug 2020 | INR | 2,497 | 2,502.8 | 2,490 | 2,500.65 | 2,500.65 | +29.3 (+1.19%) | 17 |
17 Aug 2020 | INR | 2,471.25 | 2,483.95 | 2,435.25 | 2,471.35 | 2,471.35 | 0.0 (0.0%) | 17 |
14 Aug 2020 | INR | 2,536.6 | 2,536.6 | 2,460 | 2,471.35 | 2,471.35 | -69.55 (-2.74%) | 21 |
13 Aug 2020 | INR | 2,509.1 | 2,560 | 2,501.55 | 2,540.9 | 2,540.9 | +31.8 (+1.27%) | 124 |
12 Aug 2020 | INR | 2,517.1 | 2,525 | 2,509.1 | 2,509.1 | 2,509.1 | -15.95 (-0.63%) | 50 |
11 Aug 2020 | INR | 2,540.1 | 2,578 | 2,525.05 | 2,525.05 | 2,525.05 | +1.9 (+0.08%) | 51 |
10 Aug 2020 | INR | 2,481.95 | 2,531.85 | 2,457.15 | 2,523.15 | 2,523.15 | +31.2 (+1.25%) | 33 |
7 Aug 2020 | INR | 2,467.9 | 2,491.95 | 2,467.9 | 2,491.95 | 2,491.95 | +40.85 (+1.67%) | 6 |
6 Aug 2020 | INR | 2,451.1 | 2,451.1 | 2,451.1 | 2,451.1 | 2,451.1 | 0.0 (0.0%) | 0 |
5 Aug 2020 | INR | 2,456.05 | 2,487.25 | 2,395 | 2,451.1 | 2,451.1 | -1.25 (-0.05%) | 18 |
4 Aug 2020 | INR | 2,482 | 2,500 | 2,450 | 2,452.35 | 2,452.35 | +2.35 (+0.10%) | 23 |
3 Aug 2020 | INR | 2,410 | 2,491 | 2,410 | 2,450 | 2,450 | -31.9 (-1.29%) | 36 |
31 Jul 2020 | INR | 2,440 | 2,481.9 | 2,440 | 2,481.9 | 2,481.9 | +41.85 (+1.72%) | 6 |
30 Jul 2020 | INR | 2,456.05 | 2,456.05 | 2,440.05 | 2,440.05 | 2,440.05 | +10.05 (+0.41%) | 3 |
29 Jul 2020 | INR | 2,515 | 2,515 | 2,410 | 2,430 | 2,430 | +6.1 (+0.25%) | 47 |
28 Jul 2020 | INR | 2,475 | 2,482.9 | 2,419.85 | 2,423.9 | 2,423.9 | -63.3 (-2.55%) | 162 |
27 Jul 2020 | INR | 2,572 | 2,572 | 2,483.2 | 2,487.2 | 2,487.2 | -78.75 (-3.07%) | 84 |
24 Jul 2020 | INR | 2,540 | 2,572.95 | 2,511.5 | 2,565.95 | 2,565.95 | +29.3 (+1.16%) | 32 |
23 Jul 2020 | INR | 2,542.75 | 2,566.15 | 2,525 | 2,536.65 | 2,536.65 | -34.85 (-1.36%) | 35 |
22 Jul 2020 | INR | 2,600 | 2,610 | 2,541.2 | 2,571.5 | 2,571.5 | -28.5 (-1.10%) | 42 |
21 Jul 2020 | INR | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | -2 (-0.08%) | 16 |
20 Jul 2020 | INR | 2,643.95 | 2,799 | 2,602 | 2,602 | 2,602 | +4.4 (+0.17%) | 209 |