Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 4,405 | 4,674.95 | 4,401 | 4,551.5 | 4,551.5 | +51.7 (+1.15%) | 68 |
4 Jun 2020 | INR | 4,498.5 | 4,550 | 4,488 | 4,499.8 | 4,499.8 | +37.5 (+0.84%) | 113 |
3 Jun 2020 | INR | 4,400 | 4,500 | 4,400 | 4,462.3 | 4,462.3 | +38.4 (+0.87%) | 198 |
2 Jun 2020 | INR | 4,444 | 4,499.75 | 4,375 | 4,423.9 | 4,423.9 | +11 (+0.25%) | 70 |
1 Jun 2020 | INR | 4,345 | 4,499.75 | 4,345 | 4,412.9 | 4,412.9 | +157.05 (+3.69%) | 100 |
29 May 2020 | INR | 4,208.2 | 4,358.95 | 4,208.2 | 4,255.85 | 4,255.85 | -12.55 (-0.29%) | 167 |
28 May 2020 | INR | 4,231.8 | 4,280 | 4,230 | 4,268.4 | 4,268.4 | +51.85 (+1.23%) | 45 |
27 May 2020 | INR | 4,230.05 | 4,230.05 | 4,203 | 4,216.55 | 4,216.55 | -3.45 (-0.08%) | 2 |
26 May 2020 | INR | 4,202.25 | 4,300 | 4,202.25 | 4,220 | 4,220 | +8.8 (+0.21%) | 13 |
22 May 2020 | INR | 4,298.9 | 4,298.9 | 4,211.2 | 4,211.2 | 4,211.2 | -38.8 (-0.91%) | 7 |
21 May 2020 | INR | 4,250 | 4,250 | 4,250 | 4,250 | 4,250 | 0.0 (0.0%) | 0 |
20 May 2020 | INR | 4,222.25 | 4,250 | 4,127.15 | 4,250 | 4,250 | +25.9 (+0.61%) | 53 |
19 May 2020 | INR | 4,241.05 | 4,260 | 4,222.25 | 4,224.1 | 4,224.1 | -5.55 (-0.13%) | 66 |
18 May 2020 | INR | 4,315 | 4,315 | 4,227.3 | 4,229.65 | 4,229.65 | -84.2 (-1.95%) | 5 |
15 May 2020 | INR | 4,450 | 4,450 | 4,310 | 4,313.85 | 4,313.85 | -149.9 (-3.36%) | 71 |
14 May 2020 | INR | 4,498.8 | 4,498.8 | 4,226.3 | 4,463.75 | 4,463.75 | +63.75 (+1.45%) | 116 |
13 May 2020 | INR | 4,500 | 4,500 | 4,361 | 4,400 | 4,400 | +67 (+1.55%) | 25 |
12 May 2020 | INR | 4,499.75 | 4,499.75 | 4,301.1 | 4,333 | 4,333 | -4.65 (-0.11%) | 35 |
11 May 2020 | INR | 4,363.85 | 4,453.45 | 4,330 | 4,337.65 | 4,337.65 | -237.2 (-5.18%) | 59 |
8 May 2020 | INR | 4,270.1 | 4,574.85 | 4,270.05 | 4,574.85 | 4,574.85 | +264.85 (+6.15%) | 60 |
7 May 2020 | INR | 4,310 | 4,310 | 4,310 | 4,310 | 4,310 | +10 (+0.23%) | 1 |
6 May 2020 | INR | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | -30 (-0.69%) | 1 |
5 May 2020 | INR | 4,312.25 | 4,499.95 | 4,312.25 | 4,330 | 4,330 | -103.35 (-2.33%) | 69 |
4 May 2020 | INR | 4,322.85 | 4,600 | 4,321 | 4,433.35 | 4,433.35 | -187.65 (-4.06%) | 59 |
30 Apr 2020 | INR | 4,799.75 | 4,799.75 | 4,501.05 | 4,621 | 4,621 | -97.7 (-2.07%) | 15 |
29 Apr 2020 | INR | 4,698.9 | 4,740 | 4,631 | 4,718.7 | 4,718.7 | +272.2 (+6.12%) | 465 |
28 Apr 2020 | INR | 4,700 | 4,700 | 4,335 | 4,446.5 | 4,446.5 | +46.5 (+1.06%) | 204 |
27 Apr 2020 | INR | 4,222.25 | 4,495 | 4,222.25 | 4,400 | 4,400 | +100 (+2.33%) | 37 |
24 Apr 2020 | INR | 4,300 | 4,300 | 4,300 | 4,300 | 4,300 | -50 (-1.15%) | 1 |
23 Apr 2020 | INR | 4,340 | 4,400 | 4,240 | 4,350 | 4,350 | +176.65 (+4.23%) | 100 |