Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 3,550 | 3,641 | 3,544.95 | 3,614.9 | 3,614.9 | +84.95 (+2.41%) | 4,557 |
27 Aug 2020 | INR | 3,568.55 | 3,588.8 | 3,509.3 | 3,529.95 | 3,529.95 | +7.95 (+0.23%) | 7,291 |
26 Aug 2020 | INR | 3,391 | 3,589.6 | 3,391 | 3,522 | 3,522 | +136.05 (+4.02%) | 11,249 |
25 Aug 2020 | INR | 3,400 | 3,410 | 3,340.95 | 3,385.95 | 3,385.95 | +5.85 (+0.17%) | 3,818 |
24 Aug 2020 | INR | 3,400 | 3,400 | 3,358 | 3,380.1 | 3,380.1 | +24.8 (+0.74%) | 1,306 |
21 Aug 2020 | INR | 3,336.05 | 3,371.4 | 3,336.05 | 3,355.3 | 3,355.3 | +2.75 (+0.08%) | 2,233 |
20 Aug 2020 | INR | 3,362.4 | 3,399.7 | 3,335 | 3,352.55 | 3,352.55 | -8.9 (-0.26%) | 2,987 |
19 Aug 2020 | INR | 3,335 | 3,401 | 3,335 | 3,361.45 | 3,361.45 | +35.3 (+1.06%) | 5,409 |
18 Aug 2020 | INR | 3,332.2 | 3,369 | 3,318.3 | 3,326.15 | 3,326.15 | -10.25 (-0.31%) | 2,633 |
17 Aug 2020 | INR | 3,362.45 | 3,362.45 | 3,320.9 | 3,336.4 | 3,336.4 | +14.05 (+0.42%) | 703 |
14 Aug 2020 | INR | 3,323 | 3,378.75 | 3,309.9 | 3,322.35 | 3,322.35 | -28.7 (-0.86%) | 2,244 |
13 Aug 2020 | INR | 3,323 | 3,376.45 | 3,323 | 3,351.05 | 3,351.05 | -4.85 (-0.14%) | 2,317 |
12 Aug 2020 | INR | 3,330 | 3,375.35 | 3,306 | 3,355.9 | 3,355.9 | +23.45 (+0.70%) | 1,949 |
11 Aug 2020 | INR | 3,450 | 3,450 | 3,270 | 3,332.45 | 3,332.45 | -46.05 (-1.36%) | 3,514 |
10 Aug 2020 | INR | 3,450 | 3,480 | 3,315.25 | 3,378.5 | 3,378.5 | +46.7 (+1.40%) | 8,277 |
7 Aug 2020 | INR | 3,349.15 | 3,358.1 | 3,320.05 | 3,331.8 | 3,331.8 | -7.35 (-0.22%) | 1,563 |
6 Aug 2020 | INR | 3,399.95 | 3,399.95 | 3,310 | 3,339.15 | 3,339.15 | -4.2 (-0.13%) | 1,907 |
5 Aug 2020 | INR | 3,410 | 3,419.05 | 3,325 | 3,343.35 | 3,343.35 | -72.2 (-2.11%) | 2,746 |
4 Aug 2020 | INR | 3,420 | 3,456.2 | 3,392.55 | 3,415.55 | 3,415.55 | +26.9 (+0.79%) | 3,348 |
3 Aug 2020 | INR | 3,350 | 3,408.95 | 3,348.3 | 3,388.65 | 3,388.65 | +53.1 (+1.59%) | 3,465 |
31 Jul 2020 | INR | 3,342.95 | 3,349.95 | 3,315 | 3,335.55 | 3,335.55 | +19.6 (+0.59%) | 2,257 |
30 Jul 2020 | INR | 3,341 | 3,361 | 3,303.65 | 3,315.95 | 3,315.95 | -25.65 (-0.77%) | 1,673 |
29 Jul 2020 | INR | 3,300 | 3,366 | 3,297.1 | 3,341.6 | 3,341.6 | +35.7 (+1.08%) | 3,501 |
28 Jul 2020 | INR | 3,407 | 3,407 | 3,290 | 3,305.9 | 3,305.9 | -38.4 (-1.15%) | 2,867 |
27 Jul 2020 | INR | 3,394 | 3,414.5 | 3,315.05 | 3,344.3 | 3,344.3 | -44.45 (-1.31%) | 2,075 |
24 Jul 2020 | INR | 3,374.1 | 3,406.75 | 3,351 | 3,388.75 | 3,388.75 | -10.3 (-0.30%) | 3,775 |
23 Jul 2020 | INR | 3,475.5 | 3,488.3 | 3,390 | 3,399.05 | 3,399.05 | -67.2 (-1.94%) | 3,464 |
22 Jul 2020 | INR | 3,540 | 3,540 | 3,427 | 3,466.25 | 3,466.25 | -6.45 (-0.19%) | 4,072 |
21 Jul 2020 | INR | 3,602 | 3,602 | 3,452.65 | 3,472.7 | 3,472.7 | +106 (+3.15%) | 20,233 |
20 Jul 2020 | INR | 3,400 | 3,422.15 | 3,361 | 3,366.7 | 3,366.7 | -7.2 (-0.21%) | 9,170 |