Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 1,420 | 1,481.15 | 1,420 | 1,476.4 | 12.6188 | +37.4 (+2.60%) | 117 |
4 Jun 2020 | INR | 1,407 | 1,440 | 1,400 | 1,439 | 12.2991 | -10.1 (-0.70%) | 45 |
3 Jun 2020 | INR | 1,437.1 | 1,460.55 | 1,399 | 1,449.1 | 12.3855 | +18.9 (+1.32%) | 1,541 |
2 Jun 2020 | INR | 1,432.35 | 1,432.35 | 1,415.4 | 1,430.2 | 12.2239 | -2.15 (-0.15%) | 163 |
1 Jun 2020 | INR | 1,659.95 | 1,659.95 | 1,432.35 | 1,432.35 | 12.2423 | +44 (+3.17%) | 279 |
29 May 2020 | INR | 1,412.15 | 1,434 | 1,368.05 | 1,388.35 | 11.8662 | +1.35 (+0.10%) | 159 |
28 May 2020 | INR | 1,420 | 1,432 | 1,369.9 | 1,387 | 11.8547 | -52.35 (-3.64%) | 313 |
27 May 2020 | INR | 1,439.35 | 1,439.35 | 1,439.35 | 1,439.35 | 12.3021 | 0.0 (0.0%) | 0 |
26 May 2020 | INR | 1,439.35 | 1,439.35 | 1,439.35 | 1,439.35 | 12.3021 | +91.35 (+6.78%) | 2 |
22 May 2020 | INR | 1,340 | 1,350 | 1,340 | 1,348 | 11.5214 | -12 (-0.88%) | 32 |
21 May 2020 | INR | 1,339.8 | 1,360 | 1,339 | 1,360 | 11.6239 | +27 (+2.03%) | 47 |
20 May 2020 | INR | 1,333 | 1,333 | 1,333 | 1,333 | 11.3932 | -16.8 (-1.24%) | 3 |
19 May 2020 | INR | 1,321 | 1,349.8 | 1,321 | 1,349.8 | 11.5368 | +29.7 (+2.25%) | 6 |
18 May 2020 | INR | 1,370 | 1,370 | 1,320 | 1,320.1 | 11.2829 | -36.6 (-2.70%) | 84 |
15 May 2020 | INR | 1,410 | 1,410 | 1,350 | 1,356.7 | 11.5957 | -55.1 (-3.90%) | 277 |
14 May 2020 | INR | 1,412.6 | 1,413 | 1,410.95 | 1,411.8 | 12.0667 | +7 (+0.50%) | 20 |
13 May 2020 | INR | 1,390 | 1,412 | 1,390 | 1,404.8 | 12.0068 | +34.95 (+2.55%) | 24 |
12 May 2020 | INR | 1,392.95 | 1,392.95 | 1,350 | 1,369.85 | 11.7081 | +27.85 (+2.08%) | 4 |
11 May 2020 | INR | 1,401 | 1,401 | 1,330 | 1,342 | 11.4701 | -76.45 (-5.39%) | 112 |
8 May 2020 | INR | 1,401 | 1,420 | 1,398 | 1,418.45 | 12.1235 | +9.15 (+0.65%) | 24 |
7 May 2020 | INR | 1,396.2 | 1,420 | 1,396.2 | 1,409.3 | 12.0453 | +14.15 (+1.01%) | 28 |
6 May 2020 | INR | 1,398.3 | 1,428 | 1,395.15 | 1,395.15 | 11.9244 | -8.4 (-0.60%) | 25 |
5 May 2020 | INR | 1,405.3 | 1,439.95 | 1,390.2 | 1,403.55 | 11.9962 | -16.6 (-1.17%) | 55 |
4 May 2020 | INR | 1,385 | 1,449 | 1,385 | 1,420.15 | 12.138 | -21.75 (-1.51%) | 172 |
30 Apr 2020 | INR | 1,440.2 | 1,453.35 | 1,430 | 1,441.9 | 12.3239 | -2.15 (-0.15%) | 85 |
29 Apr 2020 | INR | 1,425.3 | 1,453.9 | 1,425.3 | 1,444.05 | 12.3423 | -7.55 (-0.52%) | 48 |
28 Apr 2020 | INR | 1,433 | 1,453.9 | 1,433 | 1,451.6 | 12.4068 | +18.7 (+1.31%) | 24 |
27 Apr 2020 | INR | 1,436.85 | 1,446.65 | 1,407.9 | 1,432.9 | 12.247 | -18.1 (-1.25%) | 146 |
24 Apr 2020 | INR | 1,470 | 1,475.1 | 1,451 | 1,451 | 12.4017 | -33.8 (-2.28%) | 32 |
23 Apr 2020 | INR | 1,484.8 | 1,484.8 | 1,484.8 | 1,484.8 | 12.6906 | 0.0 (0.0%) | 0 |