Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 2,555.3 | 2,562.3 | 2,497.15 | 2,510.85 | 2,510.85 | -52.65 (-2.05%) | 139 |
16 Jul 2020 | INR | 2,640 | 2,647.45 | 2,558.25 | 2,563.5 | 2,563.5 | -3.4 (-0.13%) | 279 |
15 Jul 2020 | INR | 2,556.95 | 2,638.15 | 2,529.3 | 2,566.9 | 2,566.9 | +85.9 (+3.46%) | 988 |
14 Jul 2020 | INR | 2,485.05 | 2,485.05 | 2,480.1 | 2,481 | 2,481 | -24 (-0.96%) | 12 |
13 Jul 2020 | INR | 2,505 | 2,505 | 2,505 | 2,505 | 2,505 | +1.45 (+0.06%) | 1 |
10 Jul 2020 | INR | 2,501.15 | 2,550 | 2,470.1 | 2,503.55 | 2,503.55 | +0.1 (+0.0%) | 263 |
9 Jul 2020 | INR | 2,515 | 2,516.55 | 2,451.55 | 2,503.45 | 2,503.45 | -3.55 (-0.14%) | 473 |
8 Jul 2020 | INR | 2,502.2 | 2,584.55 | 2,440 | 2,507 | 2,507 | +17.4 (+0.70%) | 1,643 |
7 Jul 2020 | INR | 2,475.35 | 2,511.15 | 2,475.35 | 2,489.6 | 2,489.6 | +8.95 (+0.36%) | 90 |
6 Jul 2020 | INR | 2,501 | 2,560 | 2,430 | 2,480.65 | 2,480.65 | -20.35 (-0.81%) | 308 |
3 Jul 2020 | INR | 2,529.7 | 2,542.25 | 2,463.1 | 2,501 | 2,501 | +4.65 (+0.19%) | 271 |
2 Jul 2020 | INR | 2,536.45 | 2,542.8 | 2,460.2 | 2,496.35 | 2,496.35 | -5.65 (-0.23%) | 364 |
1 Jul 2020 | INR | 2,497.45 | 2,521.6 | 2,476 | 2,502 | 2,502 | +4.55 (+0.18%) | 218 |
30 Jun 2020 | INR | 2,518.05 | 2,550 | 2,477.75 | 2,497.45 | 2,497.45 | -106.15 (-4.08%) | 1,409 |
29 Jun 2020 | INR | 2,630 | 2,670 | 2,588.05 | 2,603.6 | 2,603.6 | -7.85 (-0.30%) | 233 |
26 Jun 2020 | INR | 2,514.65 | 2,611.45 | 2,490 | 2,611.45 | 2,611.45 | +65.45 (+2.57%) | 67 |
25 Jun 2020 | INR | 2,551.95 | 2,570.7 | 2,508.55 | 2,546 | 2,546 | +25.7 (+1.02%) | 96 |
24 Jun 2020 | INR | 2,559 | 2,572 | 2,497.15 | 2,520.3 | 2,520.3 | +2.4 (+0.10%) | 128 |
23 Jun 2020 | INR | 2,526.95 | 2,560 | 2,495.65 | 2,517.9 | 2,517.9 | -1.2 (-0.05%) | 61 |
22 Jun 2020 | INR | 2,523.1 | 2,523.1 | 2,511.2 | 2,519.1 | 2,519.1 | +14.1 (+0.56%) | 27 |
19 Jun 2020 | INR | 2,669.95 | 2,669.95 | 2,484.05 | 2,505 | 2,505 | -7.15 (-0.28%) | 65 |
18 Jun 2020 | INR | 2,508.2 | 2,529.65 | 2,473.55 | 2,512.15 | 2,512.15 | -27.7 (-1.09%) | 262 |
17 Jun 2020 | INR | 2,560 | 2,560 | 2,500 | 2,539.85 | 2,539.85 | +21.85 (+0.87%) | 45 |
16 Jun 2020 | INR | 2,583.65 | 2,951 | 2,506.75 | 2,518 | 2,518 | -19.35 (-0.76%) | 96 |
15 Jun 2020 | INR | 2,502.5 | 2,537.35 | 2,496 | 2,537.35 | 2,537.35 | -22.65 (-0.88%) | 12 |
12 Jun 2020 | INR | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | -43.65 (-1.68%) | 1 |
11 Jun 2020 | INR | 2,568 | 2,699.95 | 2,503.25 | 2,603.65 | 2,603.65 | -17.1 (-0.65%) | 25 |
10 Jun 2020 | INR | 2,620.75 | 2,620.75 | 2,620.75 | 2,620.75 | 2,620.75 | 0.0 (0.0%) | 0 |
9 Jun 2020 | INR | 2,620.75 | 2,620.75 | 2,620.75 | 2,620.75 | 2,620.75 | 0.0 (0.0%) | 0 |
8 Jun 2020 | INR | 2,616.75 | 2,700 | 2,590 | 2,620.75 | 2,620.75 | -31.55 (-1.19%) | 101 |