Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,299 | 1,309 | 1,265 | 1,279 | 1,279 | -8.2 (-0.64%) | 504 |
16 Jul 2020 | INR | 1,300 | 1,300 | 1,280 | 1,287.2 | 1,287.2 | -15.35 (-1.18%) | 208 |
15 Jul 2020 | INR | 1,296.55 | 1,324.75 | 1,282.3 | 1,302.55 | 1,302.55 | +28.15 (+2.21%) | 1,601 |
14 Jul 2020 | INR | 1,268.45 | 1,315.25 | 1,250 | 1,274.4 | 1,274.4 | +37.25 (+3.01%) | 2,737 |
13 Jul 2020 | INR | 1,227 | 1,270 | 1,218.55 | 1,237.15 | 1,237.15 | +4.85 (+0.39%) | 713 |
10 Jul 2020 | INR | 1,249 | 1,249 | 1,220 | 1,232.3 | 1,232.3 | -6.05 (-0.49%) | 245 |
9 Jul 2020 | INR | 1,220 | 1,250 | 1,215.95 | 1,238.35 | 1,238.35 | +23.4 (+1.93%) | 1,103 |
8 Jul 2020 | INR | 1,180.3 | 1,234.95 | 1,180.3 | 1,214.95 | 1,214.95 | +1.9 (+0.16%) | 622 |
7 Jul 2020 | INR | 1,240.5 | 1,240.5 | 1,212 | 1,213.05 | 1,213.05 | +2.05 (+0.17%) | 424 |
6 Jul 2020 | INR | 1,214.45 | 1,217.1 | 1,211 | 1,211 | 1,211 | +2.3 (+0.19%) | 117 |
3 Jul 2020 | INR | 1,216.35 | 1,216.4 | 1,208 | 1,208.7 | 1,208.7 | +0.7 (+0.06%) | 603 |
2 Jul 2020 | INR | 1,200 | 1,218 | 1,200 | 1,208 | 1,208 | -7.95 (-0.65%) | 612 |
1 Jul 2020 | INR | 1,212.65 | 1,217.15 | 1,201.6 | 1,215.95 | 1,215.95 | +5.05 (+0.42%) | 237 |
30 Jun 2020 | INR | 1,238 | 1,238 | 1,203.25 | 1,210.9 | 1,210.9 | +2.8 (+0.23%) | 692 |
29 Jun 2020 | INR | 1,244 | 1,244 | 1,170.6 | 1,208.1 | 1,208.1 | -46.45 (-3.70%) | 2,841 |
26 Jun 2020 | INR | 1,339.25 | 1,339.25 | 1,246.05 | 1,254.55 | 1,254.55 | -76.55 (-5.75%) | 2,959 |
25 Jun 2020 | INR | 1,340 | 1,350 | 1,302.2 | 1,331.1 | 1,331.1 | +41.8 (+3.24%) | 2,411 |
24 Jun 2020 | INR | 1,285.15 | 1,345.8 | 1,267 | 1,289.3 | 1,289.3 | -19.4 (-1.48%) | 2,928 |
23 Jun 2020 | INR | 1,375.2 | 1,396 | 1,286.55 | 1,308.7 | 1,308.7 | -30.5 (-2.28%) | 3,507 |
22 Jun 2020 | INR | 1,270 | 1,364.8 | 1,240.3 | 1,339.2 | 1,339.2 | +98.85 (+7.97%) | 4,664 |
19 Jun 2020 | INR | 1,241.25 | 1,252 | 1,231.25 | 1,240.35 | 1,240.35 | +6.3 (+0.51%) | 463 |
18 Jun 2020 | INR | 1,217.25 | 1,245 | 1,217.25 | 1,234.05 | 1,234.05 | +4 (+0.33%) | 103 |
17 Jun 2020 | INR | 1,215.65 | 1,230.95 | 1,215.65 | 1,230.05 | 1,230.05 | +15.1 (+1.24%) | 76 |
16 Jun 2020 | INR | 1,263.6 | 1,340 | 1,201 | 1,214.95 | 1,214.95 | -21.05 (-1.70%) | 519 |
15 Jun 2020 | INR | 1,270 | 1,290 | 1,201.6 | 1,236 | 1,236 | +3.25 (+0.26%) | 635 |
12 Jun 2020 | INR | 1,200 | 1,233 | 1,200 | 1,232.75 | 1,232.75 | +28.55 (+2.37%) | 499 |
11 Jun 2020 | INR | 1,145 | 1,260 | 1,145 | 1,204.2 | 1,204.2 | +22.5 (+1.90%) | 200 |
10 Jun 2020 | INR | 1,160 | 1,210.85 | 1,160 | 1,181.7 | 1,181.7 | +1.95 (+0.17%) | 187 |
9 Jun 2020 | INR | 1,195 | 1,219 | 1,169.3 | 1,179.75 | 1,179.75 | -39.25 (-3.22%) | 649 |
8 Jun 2020 | INR | 1,282 | 1,282 | 1,185 | 1,219 | 1,219 | -59.1 (-4.62%) | 1,196 |