Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 2,595 | 2,621.4 | 2,595 | 2,597.6 | 2,597.6 | +11.55 (+0.45%) | 17 |
16 Jul 2020 | INR | 2,621 | 2,621 | 2,586.05 | 2,586.05 | 2,586.05 | -19.45 (-0.75%) | 14 |
15 Jul 2020 | INR | 2,612.55 | 2,649.55 | 2,600.3 | 2,605.5 | 2,605.5 | -43.7 (-1.65%) | 28 |
14 Jul 2020 | INR | 2,700 | 2,700 | 2,626.2 | 2,649.2 | 2,649.2 | -40.8 (-1.52%) | 33 |
13 Jul 2020 | INR | 2,648 | 2,717.8 | 2,648 | 2,690 | 2,690 | -26.25 (-0.97%) | 26 |
10 Jul 2020 | INR | 2,714.05 | 2,754.15 | 2,655.25 | 2,716.25 | 2,716.25 | -12.35 (-0.45%) | 111 |
9 Jul 2020 | INR | 2,797 | 2,797 | 2,650 | 2,728.6 | 2,728.6 | -43.7 (-1.58%) | 221 |
8 Jul 2020 | INR | 2,618 | 2,807.95 | 2,615 | 2,772.3 | 2,772.3 | +149.7 (+5.71%) | 60 |
7 Jul 2020 | INR | 2,600.3 | 2,669.5 | 2,600.3 | 2,622.6 | 2,622.6 | -79.4 (-2.94%) | 38 |
6 Jul 2020 | INR | 2,800 | 2,800 | 2,612 | 2,702 | 2,702 | +73.9 (+2.81%) | 65 |
3 Jul 2020 | INR | 2,650 | 2,661.95 | 2,615 | 2,628.1 | 2,628.1 | -51 (-1.90%) | 53 |
2 Jul 2020 | INR | 2,683.3 | 2,690.9 | 2,651 | 2,679.1 | 2,679.1 | +11.55 (+0.43%) | 135 |
1 Jul 2020 | INR | 2,710 | 2,710 | 2,661 | 2,667.55 | 2,667.55 | -3.5 (-0.13%) | 20 |
30 Jun 2020 | INR | 2,691 | 2,691 | 2,670.05 | 2,671.05 | 2,671.05 | -19.95 (-0.74%) | 7 |
29 Jun 2020 | INR | 2,743.05 | 2,743.05 | 2,656.2 | 2,691 | 2,691 | -18.25 (-0.67%) | 65 |
26 Jun 2020 | INR | 2,680.05 | 2,741.95 | 2,680.05 | 2,709.25 | 2,709.25 | -0.75 (-0.03%) | 15 |
25 Jun 2020 | INR | 2,704.7 | 2,710 | 2,700 | 2,710 | 2,710 | +5.35 (+0.20%) | 96 |
24 Jun 2020 | INR | 2,746.65 | 2,765.95 | 2,704.65 | 2,704.65 | 2,704.65 | -33.75 (-1.23%) | 83 |
23 Jun 2020 | INR | 2,780 | 2,780 | 2,730 | 2,738.4 | 2,738.4 | -59.25 (-2.12%) | 23 |
22 Jun 2020 | INR | 2,773.05 | 2,829.9 | 2,675 | 2,797.65 | 2,797.65 | +65.2 (+2.39%) | 126 |
19 Jun 2020 | INR | 2,731.9 | 2,742.4 | 2,720 | 2,732.45 | 2,732.45 | +17.45 (+0.64%) | 30 |
18 Jun 2020 | INR | 2,715 | 2,715 | 2,715 | 2,715 | 2,715 | +1.35 (+0.05%) | 2 |
17 Jun 2020 | INR | 2,835 | 2,835 | 2,680 | 2,713.65 | 2,713.65 | -49.85 (-1.80%) | 49 |
16 Jun 2020 | INR | 2,800 | 2,820 | 2,700 | 2,763.5 | 2,763.5 | -30.35 (-1.09%) | 62 |
15 Jun 2020 | INR | 2,650 | 2,800 | 2,626 | 2,793.85 | 2,793.85 | +23.85 (+0.86%) | 82 |
12 Jun 2020 | INR | 2,805.5 | 2,820 | 2,700 | 2,770 | 2,770 | -60 (-2.12%) | 103 |
11 Jun 2020 | INR | 2,949.95 | 2,949.95 | 2,825 | 2,830 | 2,830 | -76.7 (-2.64%) | 23 |
10 Jun 2020 | INR | 2,910.5 | 2,940 | 2,810.25 | 2,906.7 | 2,906.7 | -63.3 (-2.13%) | 74 |
9 Jun 2020 | INR | 2,988.6 | 3,050 | 2,880 | 2,970 | 2,970 | +131.85 (+4.65%) | 168 |
8 Jun 2020 | INR | 2,891.9 | 2,950 | 2,810 | 2,838.15 | 2,838.15 | -188.35 (-6.22%) | 185 |