Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,639 | 1,697.5 | 1,625.4 | 1,679.65 | 1,679.65 | +46.55 (+2.85%) | 1,079 |
16 Jul 2020 | INR | 1,570.05 | 1,645.65 | 1,570.05 | 1,633.1 | 1,633.1 | +19.15 (+1.19%) | 222 |
15 Jul 2020 | INR | 1,638.9 | 1,674.35 | 1,609 | 1,613.95 | 1,613.95 | -35.85 (-2.17%) | 1,185 |
14 Jul 2020 | INR | 1,622.5 | 1,655 | 1,617.75 | 1,649.8 | 1,649.8 | +0.3 (+0.02%) | 559 |
13 Jul 2020 | INR | 1,642.6 | 1,656.2 | 1,635 | 1,649.5 | 1,649.5 | +24.15 (+1.49%) | 178 |
10 Jul 2020 | INR | 1,627 | 1,641.8 | 1,607.25 | 1,625.35 | 1,625.35 | -1.35 (-0.08%) | 695 |
9 Jul 2020 | INR | 1,652.5 | 1,654.5 | 1,617.8 | 1,626.7 | 1,626.7 | -17.75 (-1.08%) | 502 |
8 Jul 2020 | INR | 1,619.85 | 1,666 | 1,612.35 | 1,644.45 | 1,644.45 | +13.45 (+0.82%) | 1,810 |
7 Jul 2020 | INR | 1,605 | 1,637 | 1,602.1 | 1,631 | 1,631 | +21.35 (+1.33%) | 974 |
6 Jul 2020 | INR | 1,622.35 | 1,624.5 | 1,590 | 1,609.65 | 1,609.65 | +5.75 (+0.36%) | 1,128 |
3 Jul 2020 | INR | 1,649.35 | 1,650 | 1,600 | 1,603.9 | 1,603.9 | -32.65 (-2.00%) | 616 |
2 Jul 2020 | INR | 1,598.3 | 1,647.7 | 1,597.1 | 1,636.55 | 1,636.55 | +50.05 (+3.15%) | 545 |
1 Jul 2020 | INR | 1,609.55 | 1,618.5 | 1,579.5 | 1,586.5 | 1,586.5 | -20.55 (-1.28%) | 332 |
30 Jun 2020 | INR | 1,635 | 1,635 | 1,595.05 | 1,607.05 | 1,607.05 | -26.45 (-1.62%) | 1,577 |
29 Jun 2020 | INR | 1,620 | 1,639 | 1,601 | 1,633.5 | 1,633.5 | +12.55 (+0.77%) | 748 |
26 Jun 2020 | INR | 1,635 | 1,640 | 1,612 | 1,620.95 | 1,620.95 | -7.45 (-0.46%) | 488 |
25 Jun 2020 | INR | 1,572.1 | 1,636.3 | 1,572.1 | 1,628.4 | 1,628.4 | +10.9 (+0.67%) | 455 |
24 Jun 2020 | INR | 1,609.95 | 1,624.1 | 1,585 | 1,617.5 | 1,617.5 | +26.75 (+1.68%) | 2,223 |
23 Jun 2020 | INR | 1,610 | 1,626.5 | 1,576.5 | 1,590.75 | 1,590.75 | -19.9 (-1.24%) | 1,494 |
22 Jun 2020 | INR | 1,615.35 | 1,650 | 1,590 | 1,610.65 | 1,610.65 | -5.2 (-0.32%) | 3,707 |
19 Jun 2020 | INR | 1,641 | 1,672.05 | 1,590.65 | 1,615.85 | 1,615.85 | -26.05 (-1.59%) | 1,373 |
18 Jun 2020 | INR | 1,631.65 | 1,657.85 | 1,625 | 1,641.9 | 1,641.9 | +20.5 (+1.26%) | 663 |
17 Jun 2020 | INR | 1,578.55 | 1,629 | 1,576.2 | 1,621.4 | 1,621.4 | +32.1 (+2.02%) | 13,351 |
16 Jun 2020 | INR | 1,595 | 1,609.8 | 1,567.75 | 1,589.3 | 1,589.3 | 0.0 (0.0%) | 868 |
15 Jun 2020 | INR | 1,647 | 1,650 | 1,569.55 | 1,589.3 | 1,589.3 | -66.35 (-4.01%) | 1,265 |
12 Jun 2020 | INR | 1,659.7 | 1,679 | 1,635 | 1,655.65 | 1,655.65 | -53.85 (-3.15%) | 1,504 |
11 Jun 2020 | INR | 1,720 | 1,791 | 1,691 | 1,709.5 | 1,709.5 | -33.35 (-1.91%) | 3,413 |
10 Jun 2020 | INR | 1,642.55 | 1,757.1 | 1,624.9 | 1,742.85 | 1,742.85 | +114.55 (+7.03%) | 1,944 |
9 Jun 2020 | INR | 1,655.45 | 1,670 | 1,613.8 | 1,628.3 | 1,628.3 | -16.85 (-1.02%) | 401 |
8 Jun 2020 | INR | 1,720 | 1,720 | 1,620.65 | 1,645.15 | 1,645.15 | -37.85 (-2.25%) | 1,475 |