Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 2,444 | 2,475.7 | 2,418.15 | 2,460.45 | 2,460.45 | +39.7 (+1.64%) | 43,689 |
4 Jun 2020 | INR | 2,396.8 | 2,438.45 | 2,394 | 2,420.75 | 2,420.75 | +38.5 (+1.62%) | 17,194 |
3 Jun 2020 | INR | 2,420 | 2,440.1 | 2,368.6 | 2,382.25 | 2,382.25 | -28.55 (-1.18%) | 18,206 |
2 Jun 2020 | INR | 2,508 | 2,537.7 | 2,400 | 2,410.8 | 2,410.8 | -70.3 (-2.83%) | 37,336 |
1 Jun 2020 | INR | 2,417 | 2,493 | 2,359.9 | 2,481.1 | 2,481.1 | +85.35 (+3.56%) | 27,541 |
29 May 2020 | INR | 2,299 | 2,409.35 | 2,265.05 | 2,395.75 | 2,395.75 | +112.3 (+4.92%) | 23,030 |
28 May 2020 | INR | 2,310 | 2,310 | 2,258 | 2,283.45 | 2,283.45 | -8.7 (-0.38%) | 13,750 |
27 May 2020 | INR | 2,325 | 2,325 | 2,261 | 2,292.15 | 2,292.15 | -1.85 (-0.08%) | 16,193 |
26 May 2020 | INR | 2,367.8 | 2,367.8 | 2,288 | 2,294 | 2,294 | -30.65 (-1.32%) | 10,388 |
22 May 2020 | INR | 2,313 | 2,375.1 | 2,307.55 | 2,324.65 | 2,324.65 | -32.25 (-1.37%) | 8,200 |
21 May 2020 | INR | 2,375 | 2,387.75 | 2,334.5 | 2,356.9 | 2,356.9 | -15.3 (-0.64%) | 6,615 |
20 May 2020 | INR | 2,320.2 | 2,375.5 | 2,311.25 | 2,372.2 | 2,372.2 | +49.65 (+2.14%) | 15,657 |
19 May 2020 | INR | 2,390 | 2,390 | 2,310 | 2,322.55 | 2,322.55 | -6.15 (-0.26%) | 12,007 |
18 May 2020 | INR | 2,369 | 2,379.95 | 2,322.45 | 2,328.7 | 2,328.7 | -5.6 (-0.24%) | 14,843 |
15 May 2020 | INR | 2,350 | 2,412.7 | 2,328 | 2,334.3 | 2,334.3 | -32 (-1.35%) | 20,246 |
14 May 2020 | INR | 2,300.1 | 2,377.9 | 2,300.1 | 2,366.3 | 2,366.3 | +25 (+1.07%) | 7,066 |
13 May 2020 | INR | 2,419 | 2,419 | 2,314.55 | 2,341.3 | 2,341.3 | -22.15 (-0.94%) | 9,563 |
12 May 2020 | INR | 2,331.2 | 2,373.75 | 2,305 | 2,363.45 | 2,363.45 | +37.25 (+1.60%) | 14,948 |
11 May 2020 | INR | 2,275 | 2,355 | 2,275 | 2,326.2 | 2,326.2 | +24.75 (+1.08%) | 23,489 |
8 May 2020 | INR | 2,274 | 2,314.3 | 2,254.3 | 2,301.45 | 2,301.45 | +43.65 (+1.93%) | 16,031 |
7 May 2020 | INR | 2,289.1 | 2,311 | 2,229.65 | 2,257.8 | 2,257.8 | -35.4 (-1.54%) | 9,152 |
6 May 2020 | INR | 2,298 | 2,310 | 2,244 | 2,293.2 | 2,293.2 | +9.8 (+0.43%) | 11,491 |
5 May 2020 | INR | 2,290 | 2,325.75 | 2,276.8 | 2,283.4 | 2,283.4 | -3.35 (-0.15%) | 13,258 |
4 May 2020 | INR | 2,254 | 2,342.05 | 2,250 | 2,286.75 | 2,286.75 | -46.1 (-1.98%) | 21,005 |
30 Apr 2020 | INR | 2,409 | 2,409 | 2,303 | 2,332.85 | 2,332.85 | -34.9 (-1.47%) | 16,009 |
29 Apr 2020 | INR | 2,368.8 | 2,408 | 2,353.45 | 2,367.75 | 2,367.75 | +5 (+0.21%) | 10,530 |
28 Apr 2020 | INR | 2,440.3 | 2,447.2 | 2,349.25 | 2,362.75 | 2,362.75 | -63.5 (-2.62%) | 16,920 |
27 Apr 2020 | INR | 2,445 | 2,470.8 | 2,397.45 | 2,426.25 | 2,426.25 | -2.4 (-0.10%) | 14,349 |
24 Apr 2020 | INR | 2,377 | 2,457.95 | 2,377 | 2,428.65 | 2,428.65 | +6.9 (+0.28%) | 24,549 |
23 Apr 2020 | INR | 2,389 | 2,452 | 2,388.25 | 2,421.75 | 2,421.75 | +38 (+1.59%) | 26,784 |