Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 4,633.35 | 4,779 | 4,622 | 4,651.25 | 4,651.25 | +17.9 (+0.39%) | 400 |
9 Oct 2020 | INR | 4,700 | 4,700 | 4,622 | 4,633.35 | 4,633.35 | -66.65 (-1.42%) | 403 |
8 Oct 2020 | INR | 4,650 | 4,700 | 4,649.95 | 4,700 | 4,700 | +10.4 (+0.22%) | 150 |
7 Oct 2020 | INR | 4,731 | 4,810.95 | 4,650 | 4,689.6 | 4,689.6 | -109.4 (-2.28%) | 131 |
6 Oct 2020 | INR | 4,800 | 4,800 | 4,799 | 4,799 | 4,799 | -13.95 (-0.29%) | 11 |
5 Oct 2020 | INR | 4,875 | 4,950 | 4,800 | 4,812.95 | 4,812.95 | -53.05 (-1.09%) | 190 |
1 Oct 2020 | INR | 4,852.1 | 4,942 | 4,852.1 | 4,866 | 4,866 | -84.1 (-1.70%) | 207 |
30 Sep 2020 | INR | 4,843.35 | 4,960 | 4,843.35 | 4,950.1 | 4,950.1 | +106.75 (+2.20%) | 157 |
29 Sep 2020 | INR | 4,588 | 4,865 | 4,588 | 4,843.35 | 4,843.35 | +57.5 (+1.20%) | 106 |
28 Sep 2020 | INR | 4,999.9 | 4,999.95 | 4,756.5 | 4,785.85 | 4,785.85 | -67.75 (-1.40%) | 97 |
25 Sep 2020 | INR | 5,010 | 5,010 | 4,660 | 4,853.6 | 4,853.6 | +122.05 (+2.58%) | 227 |
24 Sep 2020 | INR | 4,700 | 4,798.95 | 4,700 | 4,731.55 | 4,731.55 | -84.1 (-1.75%) | 268 |
23 Sep 2020 | INR | 4,750 | 4,899 | 4,750 | 4,815.65 | 4,815.65 | -61.9 (-1.27%) | 133 |
22 Sep 2020 | INR | 4,850 | 4,880 | 4,760 | 4,877.55 | 4,877.55 | +28.55 (+0.59%) | 29 |
21 Sep 2020 | INR | 5,049 | 5,049 | 4,820.55 | 4,849 | 4,849 | -100 (-2.02%) | 31 |
18 Sep 2020 | INR | 5,049.95 | 5,049.95 | 4,900 | 4,949 | 4,949 | +44.15 (+0.90%) | 142 |
17 Sep 2020 | INR | 5,000 | 5,000 | 4,812 | 4,904.85 | 4,904.85 | -118.8 (-2.36%) | 818 |
16 Sep 2020 | INR | 5,050 | 5,100 | 4,950 | 5,023.65 | 5,023.65 | -65.6 (-1.29%) | 321 |
15 Sep 2020 | INR | 5,089 | 5,189 | 5,000 | 5,089.25 | 5,089.25 | +98.55 (+1.97%) | 242 |
14 Sep 2020 | INR | 4,997 | 5,090 | 4,900 | 4,990.7 | 4,990.7 | +113.6 (+2.33%) | 421 |
11 Sep 2020 | INR | 4,730 | 4,898.55 | 4,700 | 4,877.1 | 4,877.1 | +57 (+1.18%) | 114 |
10 Sep 2020 | INR | 4,989.9 | 4,999 | 4,811.5 | 4,820.1 | 4,820.1 | +19.45 (+0.41%) | 32 |
9 Sep 2020 | INR | 5,185 | 5,185 | 4,707 | 4,800.65 | 4,800.65 | -113.05 (-2.30%) | 85 |
8 Sep 2020 | INR | 4,911.3 | 5,030 | 4,900 | 4,913.7 | 4,913.7 | -45.3 (-0.91%) | 270 |
7 Sep 2020 | INR | 5,450 | 5,450 | 4,900 | 4,959 | 4,959 | -43.85 (-0.88%) | 104 |
4 Sep 2020 | INR | 5,150 | 5,150 | 5,002.5 | 5,002.85 | 5,002.85 | -78.15 (-1.54%) | 26 |
3 Sep 2020 | INR | 4,888 | 5,147.25 | 4,855 | 5,081 | 5,081 | -78.35 (-1.52%) | 121 |
2 Sep 2020 | INR | 5,199 | 5,199 | 4,972 | 5,159.35 | 5,159.35 | +199.35 (+4.02%) | 9 |
1 Sep 2020 | INR | 5,000 | 5,099.95 | 4,950 | 4,960 | 4,960 | -40 (-0.80%) | 54 |
31 Aug 2020 | INR | 5,210 | 5,349.5 | 5,000 | 5,000 | 5,000 | -210.55 (-4.04%) | 154 |