Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 1,670 | 1,680 | 1,646.6 | 1,675.5 | 14.3205 | +15.6 (+0.94%) | 488 |
9 Oct 2020 | INR | 1,613 | 1,668 | 1,613 | 1,659.9 | 14.1872 | +69.55 (+4.37%) | 185 |
8 Oct 2020 | INR | 1,680 | 1,680 | 1,571 | 1,590.35 | 13.5927 | -32.25 (-1.99%) | 142 |
7 Oct 2020 | INR | 1,635.1 | 1,648.75 | 1,616.4 | 1,622.6 | 13.8684 | -15.4 (-0.94%) | 82 |
6 Oct 2020 | INR | 1,647.7 | 1,674.85 | 1,638 | 1,638 | 14 | -25.8 (-1.55%) | 135 |
5 Oct 2020 | INR | 1,658.25 | 1,663.8 | 1,646 | 1,663.8 | 14.2205 | +17.8 (+1.08%) | 109 |
1 Oct 2020 | INR | 1,678.4 | 1,680 | 1,584.95 | 1,646 | 14.0684 | +16.3 (+1.00%) | 75 |
30 Sep 2020 | INR | 1,634.05 | 1,652 | 1,619 | 1,629.7 | 13.9291 | -21.05 (-1.28%) | 50 |
29 Sep 2020 | INR | 1,667.45 | 1,667.45 | 1,640 | 1,650.75 | 14.109 | +33.35 (+2.06%) | 387 |
28 Sep 2020 | INR | 1,617.4 | 1,617.4 | 1,617.4 | 1,617.4 | 13.8239 | 0.0 (0.0%) | 0 |
25 Sep 2020 | INR | 1,593 | 1,617.4 | 1,586.4 | 1,617.4 | 13.8239 | +13.1 (+0.82%) | 21 |
24 Sep 2020 | INR | 1,585 | 1,613.3 | 1,585 | 1,604.3 | 13.712 | -18.5 (-1.14%) | 30 |
23 Sep 2020 | INR | 1,641.45 | 1,641.45 | 1,584.7 | 1,622.8 | 13.8701 | -24.2 (-1.47%) | 138,064 |
22 Sep 2020 | INR | 1,627.55 | 1,648.1 | 1,578.75 | 1,647 | 14.0769 | +5.5 (+0.34%) | 657 |
21 Sep 2020 | INR | 1,705 | 1,705 | 1,625 | 1,641.5 | 14.0299 | -31.65 (-1.89%) | 158 |
18 Sep 2020 | INR | 1,692.25 | 1,693.2 | 1,648.65 | 1,673.15 | 14.3004 | -22.25 (-1.31%) | 256 |
17 Sep 2020 | INR | 1,738.65 | 1,738.65 | 1,691.4 | 1,695.4 | 14.4906 | -22.15 (-1.29%) | 171 |
16 Sep 2020 | INR | 1,691.2 | 1,737 | 1,691.2 | 1,717.55 | 14.6799 | +12.65 (+0.74%) | 111 |
15 Sep 2020 | INR | 1,707.2 | 1,731 | 1,684.95 | 1,704.9 | 14.5718 | -21.45 (-1.24%) | 195 |
14 Sep 2020 | INR | 1,691.05 | 1,726.35 | 1,679.95 | 1,726.35 | 14.7551 | +80.5 (+4.89%) | 283 |
11 Sep 2020 | INR | 1,693.15 | 1,695.55 | 1,619 | 1,645.85 | 14.0671 | -18.45 (-1.11%) | 558 |
10 Sep 2020 | INR | 1,702.45 | 1,702.45 | 1,639 | 1,664.3 | 14.2248 | -43.1 (-2.52%) | 341 |
9 Sep 2020 | INR | 1,730 | 1,732.55 | 1,690 | 1,707.4 | 14.5932 | +3.45 (+0.20%) | 58 |
8 Sep 2020 | INR | 1,752.25 | 1,752.25 | 1,703 | 1,703.95 | 14.5637 | +0.8 (+0.05%) | 148 |
7 Sep 2020 | INR | 1,715 | 1,715 | 1,688 | 1,703.15 | 14.5568 | +8.5 (+0.50%) | 176 |
4 Sep 2020 | INR | 1,683 | 1,768.2 | 1,675.85 | 1,694.65 | 14.4842 | -42.2 (-2.43%) | 257 |
3 Sep 2020 | INR | 1,723.55 | 1,759 | 1,692.4 | 1,736.85 | 14.8449 | +10.7 (+0.62%) | 493 |
2 Sep 2020 | INR | 1,735.5 | 1,739.45 | 1,708 | 1,726.15 | 14.7534 | +30.15 (+1.78%) | 49 |
1 Sep 2020 | INR | 1,799 | 1,865.3 | 1,695 | 1,696 | 14.4957 | -39.35 (-2.27%) | 126 |
31 Aug 2020 | INR | 1,845 | 1,845 | 1,708.15 | 1,735.35 | 14.8321 | -67.55 (-3.75%) | 440 |