Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 4,270 | 4,328.95 | 4,209.6 | 4,297.8 | 4,297.8 | +37.1 (+0.87%) | 3,544 |
9 Oct 2020 | INR | 4,250 | 4,293.85 | 4,229 | 4,260.7 | 4,260.7 | -16.95 (-0.40%) | 3,073 |
8 Oct 2020 | INR | 4,302 | 4,302 | 4,263.5 | 4,277.65 | 4,277.65 | -21.7 (-0.50%) | 1,680 |
7 Oct 2020 | INR | 4,324 | 4,333 | 4,293.55 | 4,299.35 | 4,299.35 | -9.05 (-0.21%) | 979 |
6 Oct 2020 | INR | 4,338.1 | 4,375 | 4,206.05 | 4,308.4 | 4,308.4 | +2.8 (+0.07%) | 3,377 |
5 Oct 2020 | INR | 4,302.1 | 4,385.2 | 4,200 | 4,305.6 | 4,305.6 | +9.6 (+0.22%) | 3,552 |
1 Oct 2020 | INR | 4,325 | 4,325 | 4,276.45 | 4,296 | 4,296 | -4.05 (-0.09%) | 1,083 |
30 Sep 2020 | INR | 4,352.6 | 4,352.6 | 4,280 | 4,300.05 | 4,300.05 | -5.45 (-0.13%) | 804 |
29 Sep 2020 | INR | 4,432 | 4,444.4 | 4,275 | 4,305.5 | 4,305.5 | -98.2 (-2.23%) | 5,833 |
28 Sep 2020 | INR | 4,490 | 4,499 | 4,356 | 4,403.7 | 4,403.7 | +103.1 (+2.40%) | 4,243 |
25 Sep 2020 | INR | 4,234 | 4,324.45 | 4,175 | 4,300.6 | 4,300.6 | +87.25 (+2.07%) | 2,868 |
24 Sep 2020 | INR | 4,201 | 4,349.25 | 4,200 | 4,213.35 | 4,213.35 | -104.25 (-2.41%) | 7,079 |
23 Sep 2020 | INR | 4,447.2 | 4,459.1 | 4,253.7 | 4,317.6 | 4,317.6 | -56.55 (-1.29%) | 10,994 |
22 Sep 2020 | INR | 4,460 | 4,460 | 4,210 | 4,374.15 | 4,374.15 | -33.35 (-0.76%) | 4,760 |
21 Sep 2020 | INR | 4,400 | 4,535.75 | 4,300 | 4,407.5 | 4,407.5 | +108.25 (+2.52%) | 20,059 |
18 Sep 2020 | INR | 4,265 | 4,547.6 | 4,161.75 | 4,299.25 | 4,299.25 | +53.85 (+1.27%) | 30,384 |
17 Sep 2020 | INR | 4,315 | 4,318.3 | 4,224.15 | 4,245.4 | 4,245.4 | -85.95 (-1.98%) | 8,137 |
16 Sep 2020 | INR | 4,414.9 | 4,425 | 4,300 | 4,331.35 | 4,331.35 | -20.9 (-0.48%) | 7,785 |
15 Sep 2020 | INR | 4,399 | 4,399 | 4,210 | 4,352.25 | 4,352.25 | +51.6 (+1.20%) | 2,911 |
14 Sep 2020 | INR | 4,357 | 4,546.55 | 4,251.1 | 4,300.65 | 4,300.65 | +275.5 (+6.84%) | 18,993 |
11 Sep 2020 | INR | 3,984.95 | 4,187.65 | 3,915.25 | 4,025.15 | 4,025.15 | +42.4 (+1.06%) | 6,792 |
10 Sep 2020 | INR | 4,055 | 4,099 | 3,950 | 3,982.75 | 3,982.75 | -91.4 (-2.24%) | 9,165 |
9 Sep 2020 | INR | 3,800 | 4,201 | 3,650 | 4,074.15 | 4,074.15 | -140.65 (-3.34%) | 33,664 |
8 Sep 2020 | INR | 4,669.9 | 4,970 | 4,105 | 4,214.8 | 4,214.8 | -374.05 (-8.15%) | 81,778 |
7 Sep 2020 | INR | 3,910 | 4,669.9 | 3,838.5 | 4,588.85 | 4,588.85 | +697.25 (+17.92%) | 46,923 |
4 Sep 2020 | INR | 3,700.1 | 3,929 | 3,654.8 | 3,891.6 | 3,891.6 | +182.85 (+4.93%) | 14,660 |
3 Sep 2020 | INR | 3,671 | 3,809.9 | 3,671 | 3,708.75 | 3,708.75 | +24.9 (+0.68%) | 9,758 |
2 Sep 2020 | INR | 3,611 | 3,701.75 | 3,577.9 | 3,683.85 | 3,683.85 | +86.85 (+2.41%) | 7,094 |
1 Sep 2020 | INR | 3,556.65 | 3,610 | 3,502.05 | 3,597 | 3,597 | +40.35 (+1.13%) | 4,711 |
31 Aug 2020 | INR | 3,651 | 3,719.95 | 3,441.1 | 3,556.65 | 3,556.65 | -58.25 (-1.61%) | 20,431 |