Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 2,430 | 2,522.95 | 2,430 | 2,496.95 | 2,496.95 | +81.1 (+3.36%) | 47,066 |
4 Jun 2020 | INR | 2,383 | 2,432.6 | 2,320 | 2,415.85 | 2,415.85 | +62.55 (+2.66%) | 23,238 |
3 Jun 2020 | INR | 2,392.1 | 2,450 | 2,331 | 2,353.3 | 2,353.3 | -27.85 (-1.17%) | 28,392 |
2 Jun 2020 | INR | 2,315 | 2,390 | 2,291 | 2,381.15 | 2,381.15 | +76.4 (+3.31%) | 28,735 |
1 Jun 2020 | INR | 2,334 | 2,334 | 2,284.75 | 2,304.75 | 2,304.75 | +38.85 (+1.71%) | 18,432 |
29 May 2020 | INR | 2,330 | 2,366.15 | 2,232 | 2,265.9 | 2,265.9 | -42.3 (-1.83%) | 59,424 |
28 May 2020 | INR | 2,224 | 2,310.45 | 2,205 | 2,308.2 | 2,308.2 | +107.75 (+4.90%) | 44,419 |
27 May 2020 | INR | 2,260 | 2,265 | 2,176.15 | 2,200.45 | 2,200.45 | -89.95 (-3.93%) | 54,015 |
26 May 2020 | INR | 2,350 | 2,390 | 2,282.45 | 2,290.4 | 2,290.4 | -112.15 (-4.67%) | 31,359 |
22 May 2020 | INR | 2,485 | 2,518 | 2,395.05 | 2,402.55 | 2,402.55 | -67.95 (-2.75%) | 18,747 |
21 May 2020 | INR | 2,448.8 | 2,530 | 2,380 | 2,470.5 | 2,470.5 | +17.45 (+0.71%) | 14,774 |
20 May 2020 | INR | 2,347 | 2,453.05 | 2,310.05 | 2,453.05 | 2,453.05 | +116.8 (+5.00%) | 17,218 |
19 May 2020 | INR | 2,325 | 2,355 | 2,256.65 | 2,336.25 | 2,336.25 | +30.25 (+1.31%) | 4,606 |
18 May 2020 | INR | 2,350 | 2,362.5 | 2,280 | 2,306 | 2,306 | -23.45 (-1.01%) | 7,412 |
15 May 2020 | INR | 2,334.9 | 2,338.75 | 2,282.8 | 2,329.45 | 2,329.45 | +6.35 (+0.27%) | 5,740 |
14 May 2020 | INR | 2,345 | 2,359.7 | 2,310 | 2,323.1 | 2,323.1 | -28.65 (-1.22%) | 6,563 |
13 May 2020 | INR | 2,368 | 2,395 | 2,300 | 2,351.75 | 2,351.75 | +51.65 (+2.25%) | 13,576 |
12 May 2020 | INR | 2,320 | 2,349.45 | 2,262 | 2,300.1 | 2,300.1 | -10.35 (-0.45%) | 10,724 |
11 May 2020 | INR | 2,299.5 | 2,352 | 2,261 | 2,310.45 | 2,310.45 | +61.6 (+2.74%) | 9,972 |
8 May 2020 | INR | 2,208 | 2,275 | 2,150 | 2,248.85 | 2,248.85 | +50.5 (+2.30%) | 11,759 |
7 May 2020 | INR | 2,190 | 2,222 | 2,133 | 2,198.35 | 2,198.35 | +28.3 (+1.30%) | 6,661 |
6 May 2020 | INR | 2,250 | 2,250 | 2,124 | 2,170.05 | 2,170.05 | -35.15 (-1.59%) | 11,093 |
5 May 2020 | INR | 2,336 | 2,336 | 2,189.4 | 2,205.2 | 2,205.2 | -79.35 (-3.47%) | 6,934 |
4 May 2020 | INR | 2,340 | 2,340 | 2,275 | 2,284.55 | 2,284.55 | -95.25 (-4.00%) | 10,215 |
30 Apr 2020 | INR | 2,329 | 2,390 | 2,329 | 2,379.8 | 2,379.8 | +51.1 (+2.19%) | 9,159 |
29 Apr 2020 | INR | 2,320 | 2,348.95 | 2,300 | 2,328.7 | 2,328.7 | +27.4 (+1.19%) | 7,601 |
28 Apr 2020 | INR | 2,312 | 2,338 | 2,290 | 2,301.3 | 2,301.3 | -16.5 (-0.71%) | 4,477 |
27 Apr 2020 | INR | 2,319 | 2,349 | 2,275.1 | 2,317.8 | 2,317.8 | +6.4 (+0.28%) | 7,818 |
24 Apr 2020 | INR | 2,319 | 2,345 | 2,273.5 | 2,311.4 | 2,311.4 | +14.95 (+0.65%) | 6,704 |
23 Apr 2020 | INR | 2,292.7 | 2,345 | 2,260.1 | 2,296.45 | 2,296.45 | +3.75 (+0.16%) | 15,180 |