Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 1,828 | 1,847.75 | 1,802 | 1,818.55 | 1,818.55 | -5.5 (-0.30%) | 770 |
9 Oct 2020 | INR | 1,839 | 1,888.8 | 1,810.95 | 1,824.05 | 1,824.05 | -12.2 (-0.66%) | 1,594 |
8 Oct 2020 | INR | 1,857.1 | 1,860 | 1,824 | 1,836.25 | 1,836.25 | -17.5 (-0.94%) | 377 |
7 Oct 2020 | INR | 1,859.9 | 1,896.25 | 1,844 | 1,853.75 | 1,853.75 | -11.1 (-0.60%) | 524 |
6 Oct 2020 | INR | 1,881.8 | 1,894.7 | 1,858.95 | 1,864.85 | 1,864.85 | -15.5 (-0.82%) | 368 |
5 Oct 2020 | INR | 1,918 | 1,918 | 1,872 | 1,880.35 | 1,880.35 | -4.55 (-0.24%) | 1,251 |
1 Oct 2020 | INR | 1,916 | 1,934 | 1,863.25 | 1,884.9 | 1,884.9 | -10.4 (-0.55%) | 1,136 |
30 Sep 2020 | INR | 1,849.95 | 1,900 | 1,805 | 1,895.3 | 1,895.3 | +88.75 (+4.91%) | 5,260 |
29 Sep 2020 | INR | 1,865.9 | 1,865.95 | 1,790 | 1,806.55 | 1,806.55 | -28.3 (-1.54%) | 1,653 |
28 Sep 2020 | INR | 1,821 | 1,868.8 | 1,821 | 1,834.85 | 1,834.85 | +13.8 (+0.76%) | 1,856 |
25 Sep 2020 | INR | 1,785 | 1,828.85 | 1,785 | 1,821.05 | 1,821.05 | +46.8 (+2.64%) | 476 |
24 Sep 2020 | INR | 1,666 | 1,831.4 | 1,666 | 1,774.25 | 1,774.25 | -17.1 (-0.95%) | 2,540 |
23 Sep 2020 | INR | 1,849.2 | 1,849.95 | 1,780.05 | 1,791.35 | 1,791.35 | -20.25 (-1.12%) | 645 |
22 Sep 2020 | INR | 1,860.05 | 1,882 | 1,750 | 1,811.6 | 1,811.6 | -80.7 (-4.26%) | 4,896 |
21 Sep 2020 | INR | 1,994 | 1,995 | 1,873 | 1,892.3 | 1,892.3 | -97.3 (-4.89%) | 5,022 |
18 Sep 2020 | INR | 1,960 | 1,998.9 | 1,923 | 1,989.6 | 1,989.6 | +37.15 (+1.90%) | 2,146 |
17 Sep 2020 | INR | 1,924.05 | 1,981 | 1,900.8 | 1,952.45 | 1,952.45 | +35.55 (+1.85%) | 2,870 |
16 Sep 2020 | INR | 1,900 | 1,942.95 | 1,900 | 1,916.9 | 1,916.9 | +7.25 (+0.38%) | 3,070 |
15 Sep 2020 | INR | 1,955 | 1,955 | 1,891.8 | 1,909.65 | 1,909.65 | -6.7 (-0.35%) | 4,348 |
14 Sep 2020 | INR | 1,860 | 2,035.85 | 1,833 | 1,916.35 | 1,916.35 | +132.5 (+7.43%) | 18,137 |
11 Sep 2020 | INR | 1,832.8 | 1,832.8 | 1,770 | 1,783.85 | 1,783.85 | -35 (-1.92%) | 1,868 |
10 Sep 2020 | INR | 1,770 | 1,823.25 | 1,770 | 1,818.85 | 1,818.85 | +48.85 (+2.76%) | 1,929 |
9 Sep 2020 | INR | 1,780 | 1,799.95 | 1,745 | 1,770 | 1,770 | -32 (-1.78%) | 2,893 |
8 Sep 2020 | INR | 1,846.95 | 1,865 | 1,790.1 | 1,802 | 1,802 | -23.75 (-1.30%) | 1,618 |
7 Sep 2020 | INR | 1,798.95 | 1,839 | 1,798.95 | 1,825.75 | 1,825.75 | +34.4 (+1.92%) | 1,159 |
4 Sep 2020 | INR | 1,800 | 1,834.4 | 1,760.3 | 1,791.35 | 1,791.35 | -29.3 (-1.61%) | 3,366 |
3 Sep 2020 | INR | 1,706 | 1,845 | 1,706 | 1,820.65 | 1,820.65 | +62.6 (+3.56%) | 1,218 |
2 Sep 2020 | INR | 1,730 | 1,765 | 1,720.7 | 1,758.05 | 1,758.05 | +58.85 (+3.46%) | 2,710 |
1 Sep 2020 | INR | 1,800 | 1,800 | 1,686.1 | 1,699.2 | 1,699.2 | -50.95 (-2.91%) | 3,122 |
31 Aug 2020 | INR | 1,833 | 1,835 | 1,695 | 1,750.15 | 1,750.15 | -78.65 (-4.30%) | 3,489 |