Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 2,120 | 2,147.95 | 2,023.95 | 2,123.1 | 2,123.1 | -12.85 (-0.60%) | 3,817 |
9 Oct 2020 | INR | 2,216 | 2,249.95 | 2,113 | 2,135.95 | 2,135.95 | -76.9 (-3.48%) | 3,127 |
8 Oct 2020 | INR | 2,180 | 2,231.05 | 2,180 | 2,212.85 | 2,212.85 | +59.9 (+2.78%) | 2,837 |
7 Oct 2020 | INR | 2,121.55 | 2,183 | 2,095.3 | 2,152.95 | 2,152.95 | +31.7 (+1.49%) | 3,516 |
6 Oct 2020 | INR | 2,140 | 2,146.5 | 2,096.15 | 2,121.25 | 2,121.25 | -10.25 (-0.48%) | 1,507 |
5 Oct 2020 | INR | 2,168 | 2,168 | 2,087.8 | 2,131.5 | 2,131.5 | +43.7 (+2.09%) | 811 |
1 Oct 2020 | INR | 2,129.5 | 2,130 | 2,076.6 | 2,087.8 | 2,087.8 | -19.4 (-0.92%) | 639 |
30 Sep 2020 | INR | 2,150 | 2,204 | 2,062.5 | 2,107.2 | 2,107.2 | -28.2 (-1.32%) | 3,189 |
29 Sep 2020 | INR | 2,150 | 2,198.9 | 2,118.95 | 2,135.4 | 2,135.4 | +23.7 (+1.12%) | 3,017 |
28 Sep 2020 | INR | 2,007.1 | 2,146 | 2,007.1 | 2,111.7 | 2,111.7 | +121.65 (+6.11%) | 8,463 |
25 Sep 2020 | INR | 1,868.2 | 2,027.85 | 1,868.2 | 1,990.05 | 1,990.05 | +150.35 (+8.17%) | 5,456 |
24 Sep 2020 | INR | 1,868 | 1,872.9 | 1,808.1 | 1,839.7 | 1,839.7 | -27.75 (-1.49%) | 693 |
23 Sep 2020 | INR | 1,830.2 | 1,887 | 1,782 | 1,867.45 | 1,867.45 | +38.2 (+2.09%) | 1,659 |
22 Sep 2020 | INR | 1,905 | 1,930 | 1,736.95 | 1,829.25 | 1,829.25 | -99.6 (-5.16%) | 12,173 |
21 Sep 2020 | INR | 1,984.3 | 2,001.8 | 1,916 | 1,928.85 | 1,928.85 | -67.85 (-3.40%) | 4,483 |
18 Sep 2020 | INR | 2,000 | 2,021.85 | 1,980.55 | 1,996.7 | 1,996.7 | +6 (+0.30%) | 731 |
17 Sep 2020 | INR | 2,003 | 2,034 | 1,966 | 1,990.7 | 1,990.7 | -6.45 (-0.32%) | 3,408 |
16 Sep 2020 | INR | 2,010 | 2,017.95 | 1,982.65 | 1,997.15 | 1,997.15 | +6.75 (+0.34%) | 714 |
15 Sep 2020 | INR | 2,045 | 2,045 | 1,956.95 | 1,990.4 | 1,990.4 | -25.5 (-1.26%) | 3,698 |
14 Sep 2020 | INR | 1,930 | 2,043.55 | 1,930 | 2,015.9 | 2,015.9 | +89.6 (+4.65%) | 8,501 |
11 Sep 2020 | INR | 2,015 | 2,022 | 1,913.5 | 1,926.3 | 1,926.3 | -46.9 (-2.38%) | 4,661 |
10 Sep 2020 | INR | 1,905.2 | 1,992 | 1,905.2 | 1,973.2 | 1,973.2 | +78.45 (+4.14%) | 2,827 |
9 Sep 2020 | INR | 1,902.5 | 1,965 | 1,842.45 | 1,894.75 | 1,894.75 | -53.15 (-2.73%) | 4,467 |
8 Sep 2020 | INR | 1,940.05 | 2,048.05 | 1,924.6 | 1,947.9 | 1,947.9 | -1.85 (-0.09%) | 10,224 |
7 Sep 2020 | INR | 1,911.05 | 2,010 | 1,911.05 | 1,949.75 | 1,949.75 | -4.55 (-0.23%) | 3,531 |
4 Sep 2020 | INR | 1,885.85 | 2,030 | 1,885.85 | 1,954.3 | 1,954.3 | -5.3 (-0.27%) | 6,404 |
3 Sep 2020 | INR | 1,912.1 | 1,981.65 | 1,912.1 | 1,959.6 | 1,959.6 | +69.5 (+3.68%) | 2,032 |
2 Sep 2020 | INR | 1,840 | 1,920 | 1,780.75 | 1,890.1 | 1,890.1 | +69.75 (+3.83%) | 2,552 |
1 Sep 2020 | INR | 1,800 | 1,847.6 | 1,753.05 | 1,820.35 | 1,820.35 | +19.7 (+1.09%) | 987 |
31 Aug 2020 | INR | 1,935 | 1,935 | 1,770 | 1,800.65 | 1,800.65 | -111.45 (-5.83%) | 9,775 |