Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4,625.1 | 4,690 | 4,625 | 4,630 | 4,630 | +25 (+0.54%) | 136 |
16 Jul 2020 | INR | 4,563.5 | 4,900 | 4,562 | 4,605 | 4,605 | -45.45 (-0.98%) | 29 |
15 Jul 2020 | INR | 4,570 | 4,749 | 4,562 | 4,650.45 | 4,650.45 | -99.2 (-2.09%) | 61 |
14 Jul 2020 | INR | 4,769.8 | 4,777 | 4,670 | 4,749.65 | 4,749.65 | -120.35 (-2.47%) | 87 |
13 Jul 2020 | INR | 4,999.8 | 5,000 | 4,805.65 | 4,870 | 4,870 | +8 (+0.16%) | 51 |
10 Jul 2020 | INR | 4,840 | 4,865 | 4,840 | 4,862 | 4,862 | -27 (-0.55%) | 7 |
9 Jul 2020 | INR | 5,000 | 5,000 | 4,851.1 | 4,889 | 4,889 | -130.5 (-2.60%) | 45 |
8 Jul 2020 | INR | 5,000 | 5,140.95 | 4,900 | 5,019.5 | 5,019.5 | +51.95 (+1.05%) | 148 |
7 Jul 2020 | INR | 4,890 | 5,050 | 4,868 | 4,967.55 | 4,967.55 | +130.45 (+2.70%) | 69 |
6 Jul 2020 | INR | 4,998 | 4,998 | 4,751.05 | 4,837.1 | 4,837.1 | +97.1 (+2.05%) | 60 |
3 Jul 2020 | INR | 4,799.95 | 4,800 | 4,700 | 4,740 | 4,740 | +40 (+0.85%) | 20 |
2 Jul 2020 | INR | 4,425 | 4,790 | 4,425 | 4,700 | 4,700 | +50.95 (+1.10%) | 28 |
1 Jul 2020 | INR | 4,850 | 4,850 | 4,607.5 | 4,649.05 | 4,649.05 | -217.3 (-4.47%) | 88 |
30 Jun 2020 | INR | 4,512.1 | 5,180 | 4,500 | 4,866.35 | 4,866.35 | +242.45 (+5.24%) | 459 |
29 Jun 2020 | INR | 4,799.9 | 4,800 | 4,550 | 4,623.9 | 4,623.9 | -63.45 (-1.35%) | 50 |
26 Jun 2020 | INR | 4,506 | 4,720 | 4,506 | 4,687.35 | 4,687.35 | +133 (+2.92%) | 102 |
25 Jun 2020 | INR | 4,405 | 4,579.95 | 4,405 | 4,554.35 | 4,554.35 | +123 (+2.78%) | 25 |
24 Jun 2020 | INR | 4,455 | 4,455 | 4,402 | 4,431.35 | 4,431.35 | -68.65 (-1.53%) | 158 |
23 Jun 2020 | INR | 4,451 | 4,501.3 | 4,451 | 4,500 | 4,500 | -69.95 (-1.53%) | 3 |
22 Jun 2020 | INR | 4,569.95 | 4,569.95 | 4,569.95 | 4,569.95 | 4,569.95 | +121.45 (+2.73%) | 1 |
19 Jun 2020 | INR | 4,500 | 4,500 | 4,425 | 4,448.5 | 4,448.5 | +23.4 (+0.53%) | 102 |
18 Jun 2020 | INR | 4,540 | 4,540 | 4,425.1 | 4,425.1 | 4,425.1 | -5.9 (-0.13%) | 21 |
17 Jun 2020 | INR | 4,444.4 | 4,469.95 | 4,422 | 4,431 | 4,431 | 0.0 (0.0%) | 71 |
16 Jun 2020 | INR | 4,620 | 4,620 | 4,431 | 4,431 | 4,431 | -68.8 (-1.53%) | 28 |
15 Jun 2020 | INR | 4,475 | 4,522 | 4,475 | 4,499.8 | 4,499.8 | +13.55 (+0.30%) | 23 |
12 Jun 2020 | INR | 4,455 | 4,550 | 4,412.1 | 4,486.25 | 4,486.25 | +4.25 (+0.09%) | 151 |
11 Jun 2020 | INR | 4,455.1 | 4,596 | 4,455.1 | 4,482 | 4,482 | -58.55 (-1.29%) | 114 |
10 Jun 2020 | INR | 4,600 | 4,600 | 4,430.1 | 4,540.55 | 4,540.55 | -11.95 (-0.26%) | 136 |
9 Jun 2020 | INR | 4,512 | 4,600 | 4,512 | 4,552.5 | 4,552.5 | -72.95 (-1.58%) | 144 |
8 Jun 2020 | INR | 4,667 | 4,685 | 4,535 | 4,625.45 | 4,625.45 | +73.95 (+1.62%) | 119 |