Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 5,348 | 5,348 | 5,200 | 5,210.55 | 5,210.55 | -86.1 (-1.63%) | 134 |
27 Aug 2020 | INR | 5,379 | 5,379 | 5,230 | 5,296.65 | 5,296.65 | -45 (-0.84%) | 17 |
26 Aug 2020 | INR | 5,272.9 | 5,370 | 5,272.9 | 5,341.65 | 5,341.65 | +68.75 (+1.30%) | 83 |
25 Aug 2020 | INR | 5,244.9 | 5,297 | 5,244.9 | 5,272.9 | 5,272.9 | +27.3 (+0.52%) | 98 |
24 Aug 2020 | INR | 5,300 | 5,349 | 5,207 | 5,245.6 | 5,245.6 | -78.3 (-1.47%) | 380 |
21 Aug 2020 | INR | 5,478 | 5,478 | 5,279 | 5,323.9 | 5,323.9 | +24.55 (+0.46%) | 212 |
20 Aug 2020 | INR | 5,250 | 5,300 | 5,181.15 | 5,299.35 | 5,299.35 | +43.65 (+0.83%) | 163 |
19 Aug 2020 | INR | 5,300 | 5,300 | 5,180 | 5,255.7 | 5,255.7 | +13.6 (+0.26%) | 205 |
18 Aug 2020 | INR | 5,026 | 5,299 | 5,025 | 5,242.1 | 5,242.1 | +80.1 (+1.55%) | 365 |
17 Aug 2020 | INR | 5,055.1 | 5,359.8 | 5,055 | 5,162 | 5,162 | -61.05 (-1.17%) | 35 |
14 Aug 2020 | INR | 5,270 | 5,300 | 5,220 | 5,223.05 | 5,223.05 | +43.05 (+0.83%) | 154 |
13 Aug 2020 | INR | 5,155 | 5,270 | 5,050 | 5,180 | 5,180 | -110 (-2.08%) | 124 |
12 Aug 2020 | INR | 5,375 | 5,387 | 5,215 | 5,290 | 5,290 | +71.3 (+1.37%) | 173 |
11 Aug 2020 | INR | 5,299.9 | 5,382 | 5,021 | 5,218.7 | 5,218.7 | -68.75 (-1.30%) | 171 |
10 Aug 2020 | INR | 5,060 | 5,365 | 5,056 | 5,287.45 | 5,287.45 | +231.8 (+4.58%) | 146 |
7 Aug 2020 | INR | 4,848 | 5,120 | 4,848 | 5,055.65 | 5,055.65 | +260.75 (+5.44%) | 1,018 |
6 Aug 2020 | INR | 4,800 | 4,800 | 4,695.05 | 4,794.9 | 4,794.9 | +104.9 (+2.24%) | 32 |
5 Aug 2020 | INR | 4,750 | 4,800 | 4,653 | 4,690 | 4,690 | -10 (-0.21%) | 83 |
4 Aug 2020 | INR | 4,651 | 4,709 | 4,651 | 4,700 | 4,700 | +43.6 (+0.94%) | 107 |
3 Aug 2020 | INR | 4,700 | 4,700 | 4,600 | 4,656.4 | 4,656.4 | +88.55 (+1.94%) | 260 |
31 Jul 2020 | INR | 4,700 | 4,734 | 4,562 | 4,567.85 | 4,567.85 | -111.35 (-2.38%) | 82 |
30 Jul 2020 | INR | 4,654 | 4,835 | 4,650 | 4,679.2 | 4,679.2 | -112.8 (-2.35%) | 81 |
29 Jul 2020 | INR | 4,743 | 4,794 | 4,650 | 4,792 | 4,792 | +194.65 (+4.23%) | 159 |
28 Jul 2020 | INR | 4,870 | 4,870 | 4,565 | 4,597.35 | 4,597.35 | -38.9 (-0.84%) | 23 |
27 Jul 2020 | INR | 4,770 | 4,770 | 4,562 | 4,636.25 | 4,636.25 | -7 (-0.15%) | 54 |
24 Jul 2020 | INR | 4,650.3 | 4,680 | 4,605 | 4,643.25 | 4,643.25 | -34.6 (-0.74%) | 151 |
23 Jul 2020 | INR | 4,750.1 | 4,750.1 | 4,670 | 4,677.85 | 4,677.85 | -72.25 (-1.52%) | 256 |
22 Jul 2020 | INR | 4,750 | 4,750.1 | 4,750 | 4,750.1 | 4,750.1 | -48.9 (-1.02%) | 33 |
21 Jul 2020 | INR | 4,884 | 4,884 | 4,651.1 | 4,799 | 4,799 | +127.95 (+2.74%) | 61 |
20 Jul 2020 | INR | 4,885 | 4,885 | 4,650.2 | 4,671.05 | 4,671.05 | +41.05 (+0.89%) | 27 |