Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 1,751 | 1,776.4 | 1,740 | 1,764.1 | 1,764.1 | +11.55 (+0.66%) | 595 |
9 Oct 2020 | INR | 1,782.45 | 1,793.45 | 1,742.35 | 1,752.55 | 1,752.55 | -15.45 (-0.87%) | 604 |
8 Oct 2020 | INR | 1,825 | 1,825.35 | 1,755.6 | 1,768 | 1,768 | -68.8 (-3.75%) | 751 |
7 Oct 2020 | INR | 1,890 | 1,890 | 1,805.5 | 1,836.8 | 1,836.8 | -21.4 (-1.15%) | 3,251 |
6 Oct 2020 | INR | 1,692 | 1,880.45 | 1,690.35 | 1,858.2 | 1,858.2 | +176.9 (+10.52%) | 3,344 |
5 Oct 2020 | INR | 1,698.55 | 1,725.65 | 1,675 | 1,681.3 | 1,681.3 | -14 (-0.83%) | 1,750 |
1 Oct 2020 | INR | 1,746.35 | 1,746.35 | 1,678.3 | 1,695.3 | 1,695.3 | -6.6 (-0.39%) | 1,461 |
30 Sep 2020 | INR | 1,711 | 1,715 | 1,691.75 | 1,701.9 | 1,701.9 | -10.4 (-0.61%) | 526 |
29 Sep 2020 | INR | 1,721.5 | 1,760.4 | 1,703.8 | 1,712.3 | 1,712.3 | -44.8 (-2.55%) | 964 |
28 Sep 2020 | INR | 1,770 | 1,810 | 1,722 | 1,757.1 | 1,757.1 | +11.85 (+0.68%) | 884 |
25 Sep 2020 | INR | 1,846.95 | 1,870 | 1,735.6 | 1,745.25 | 1,745.25 | -1.85 (-0.11%) | 1,223 |
24 Sep 2020 | INR | 1,727.8 | 1,884.2 | 1,716.8 | 1,747.1 | 1,747.1 | +19.55 (+1.13%) | 1,702 |
23 Sep 2020 | INR | 1,742 | 1,750 | 1,680 | 1,727.55 | 1,727.55 | +17.05 (+1.00%) | 1,953 |
22 Sep 2020 | INR | 1,689 | 1,774.8 | 1,618.1 | 1,710.5 | 1,710.5 | +19.55 (+1.16%) | 2,897 |
21 Sep 2020 | INR | 1,789.9 | 1,789.9 | 1,685.1 | 1,690.95 | 1,690.95 | -65.7 (-3.74%) | 3,201 |
18 Sep 2020 | INR | 1,672.4 | 1,825 | 1,672.4 | 1,756.65 | 1,756.65 | +101.4 (+6.13%) | 8,782 |
17 Sep 2020 | INR | 1,682.45 | 1,692.25 | 1,650 | 1,655.25 | 1,655.25 | -40.55 (-2.39%) | 1,343 |
16 Sep 2020 | INR | 1,699 | 1,711.25 | 1,672 | 1,695.8 | 1,695.8 | +11.8 (+0.70%) | 413 |
15 Sep 2020 | INR | 1,683.3 | 1,706.35 | 1,680 | 1,684 | 1,684 | +12.3 (+0.74%) | 803 |
14 Sep 2020 | INR | 1,690 | 1,698.15 | 1,650 | 1,671.7 | 1,671.7 | +10.5 (+0.63%) | 1,763 |
11 Sep 2020 | INR | 1,685.95 | 1,716.35 | 1,655 | 1,661.2 | 1,661.2 | -20.85 (-1.24%) | 1,822 |
10 Sep 2020 | INR | 1,644.45 | 1,695.3 | 1,644.45 | 1,682.05 | 1,682.05 | +58.95 (+3.63%) | 802 |
9 Sep 2020 | INR | 1,687 | 1,690 | 1,614.8 | 1,623.1 | 1,623.1 | -36.25 (-2.18%) | 2,980 |
8 Sep 2020 | INR | 1,732 | 1,780 | 1,648.4 | 1,659.35 | 1,659.35 | -62.35 (-3.62%) | 6,979 |
7 Sep 2020 | INR | 1,601.1 | 1,795.2 | 1,565.95 | 1,721.7 | 1,721.7 | +148.75 (+9.46%) | 7,560 |
4 Sep 2020 | INR | 1,516 | 1,586.45 | 1,510 | 1,572.95 | 1,572.95 | +21.85 (+1.41%) | 2,018 |
3 Sep 2020 | INR | 1,515 | 1,578.4 | 1,515 | 1,551.1 | 1,551.1 | +41.7 (+2.76%) | 458 |
2 Sep 2020 | INR | 1,514 | 1,524 | 1,502.75 | 1,509.4 | 1,509.4 | +10.9 (+0.73%) | 385 |
1 Sep 2020 | INR | 1,515 | 1,515 | 1,460.15 | 1,498.5 | 1,498.5 | +81.55 (+5.76%) | 630 |
31 Aug 2020 | INR | 1,461 | 1,480.05 | 1,378.55 | 1,416.95 | 1,416.95 | -72.95 (-4.90%) | 1,688 |