Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 2,610 | 2,661.8 | 2,610 | 2,652.3 | 2,652.3 | +79.8 (+3.10%) | 15 |
4 Jun 2020 | INR | 2,563 | 2,590 | 2,563 | 2,572.5 | 2,572.5 | -7.05 (-0.27%) | 50 |
3 Jun 2020 | INR | 2,579.55 | 2,579.55 | 2,579.55 | 2,579.55 | 2,579.55 | 0.0 (0.0%) | 0 |
2 Jun 2020 | INR | 2,600 | 2,620 | 2,579.55 | 2,579.55 | 2,579.55 | +9.1 (+0.35%) | 8 |
1 Jun 2020 | INR | 2,603 | 2,606.65 | 2,567 | 2,570.45 | 2,570.45 | +92.95 (+3.75%) | 51 |
29 May 2020 | INR | 2,477.5 | 2,477.5 | 2,477.5 | 2,477.5 | 2,477.5 | 0.0 (0.0%) | 0 |
28 May 2020 | INR | 2,452 | 2,477.5 | 2,452 | 2,477.5 | 2,477.5 | +13.4 (+0.54%) | 13 |
27 May 2020 | INR | 2,452 | 2,464.1 | 2,450 | 2,464.1 | 2,464.1 | +12.8 (+0.52%) | 4 |
26 May 2020 | INR | 2,552.4 | 2,561.1 | 2,433.15 | 2,451.3 | 2,451.3 | -123.2 (-4.79%) | 49 |
22 May 2020 | INR | 2,570 | 2,625.8 | 2,565.65 | 2,574.5 | 2,574.5 | -7.75 (-0.30%) | 31 |
21 May 2020 | INR | 2,650 | 2,650 | 2,557.15 | 2,582.25 | 2,582.25 | +64.15 (+2.55%) | 16 |
20 May 2020 | INR | 2,530.4 | 2,540.05 | 2,505.75 | 2,518.1 | 2,518.1 | -19.95 (-0.79%) | 18 |
19 May 2020 | INR | 2,553 | 2,553 | 2,538.05 | 2,538.05 | 2,538.05 | -15.95 (-0.62%) | 2 |
18 May 2020 | INR | 2,570.45 | 2,570.45 | 2,524.05 | 2,554 | 2,554 | -88.1 (-3.33%) | 177 |
15 May 2020 | INR | 2,642.1 | 2,642.1 | 2,642.1 | 2,642.1 | 2,642.1 | 0.0 (0.0%) | 0 |
14 May 2020 | INR | 2,547.9 | 2,670 | 2,538.3 | 2,642.1 | 2,642.1 | +69.55 (+2.70%) | 25 |
13 May 2020 | INR | 2,572.55 | 2,572.55 | 2,572.55 | 2,572.55 | 2,572.55 | +77.25 (+3.10%) | 2 |
12 May 2020 | INR | 2,480 | 2,495.3 | 2,441 | 2,495.3 | 2,495.3 | -33.7 (-1.33%) | 13 |
11 May 2020 | INR | 2,599 | 2,616.4 | 2,500 | 2,529 | 2,529 | -21.65 (-0.85%) | 28 |
8 May 2020 | INR | 2,591.95 | 2,597.85 | 2,533 | 2,550.65 | 2,550.65 | -0.55 (-0.02%) | 10 |
7 May 2020 | INR | 2,575 | 2,575 | 2,530.05 | 2,551.2 | 2,551.2 | -97.4 (-3.68%) | 45 |
6 May 2020 | INR | 2,510 | 2,754.95 | 2,510 | 2,648.6 | 2,648.6 | +104.45 (+4.11%) | 406 |
5 May 2020 | INR | 2,550 | 2,610.05 | 2,532 | 2,544.15 | 2,544.15 | -87.2 (-3.31%) | 77 |
4 May 2020 | INR | 2,239.85 | 2,678.1 | 2,200 | 2,631.35 | 2,631.35 | +348.35 (+15.26%) | 616 |
30 Apr 2020 | INR | 2,290.95 | 2,346.95 | 2,261.95 | 2,283 | 2,283 | +62.7 (+2.82%) | 142 |
29 Apr 2020 | INR | 2,188.75 | 2,250 | 2,182.35 | 2,220.3 | 2,220.3 | +60.3 (+2.79%) | 70 |
28 Apr 2020 | INR | 2,189.9 | 2,189.9 | 2,154.95 | 2,160 | 2,160 | -17.35 (-0.80%) | 17 |
27 Apr 2020 | INR | 2,125 | 2,189.75 | 2,121.15 | 2,177.35 | 2,177.35 | +10.3 (+0.48%) | 87 |
24 Apr 2020 | INR | 2,252.95 | 2,254.5 | 2,150 | 2,167.05 | 2,167.05 | -65.85 (-2.95%) | 230 |
23 Apr 2020 | INR | 2,245.15 | 2,290 | 2,213.95 | 2,232.9 | 2,232.9 | +55.85 (+2.57%) | 63 |