Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,535 | 1,584.85 | 1,535 | 1,560.05 | 1,560.05 | +16.45 (+1.07%) | 728 |
16 Jul 2020 | INR | 1,577.7 | 1,579 | 1,540.05 | 1,543.6 | 1,543.6 | -23.95 (-1.53%) | 1,274 |
15 Jul 2020 | INR | 1,582 | 1,602 | 1,562.05 | 1,567.55 | 1,567.55 | -10.8 (-0.68%) | 1,160 |
14 Jul 2020 | INR | 1,610.95 | 1,625 | 1,560.25 | 1,578.35 | 1,578.35 | -7.3 (-0.46%) | 1,667 |
13 Jul 2020 | INR | 1,516.65 | 1,599 | 1,516.65 | 1,585.65 | 1,585.65 | +23.5 (+1.50%) | 2,212 |
10 Jul 2020 | INR | 1,569 | 1,580.2 | 1,555.95 | 1,562.15 | 1,562.15 | -19.85 (-1.25%) | 1,418 |
9 Jul 2020 | INR | 1,599.5 | 1,602.7 | 1,573.95 | 1,582 | 1,582 | -5.55 (-0.35%) | 704 |
8 Jul 2020 | INR | 1,600 | 1,611.15 | 1,584 | 1,587.55 | 1,587.55 | +7.7 (+0.49%) | 3,932 |
7 Jul 2020 | INR | 1,600.2 | 1,611.3 | 1,575 | 1,579.85 | 1,579.85 | -29.25 (-1.82%) | 3,064 |
6 Jul 2020 | INR | 1,628.95 | 1,629.85 | 1,600.25 | 1,609.1 | 1,609.1 | +8.85 (+0.55%) | 1,882 |
3 Jul 2020 | INR | 1,551 | 1,614.45 | 1,551 | 1,600.25 | 1,600.25 | +48.3 (+3.11%) | 6,122 |
2 Jul 2020 | INR | 1,561 | 1,592.95 | 1,535 | 1,551.95 | 1,551.95 | -6.55 (-0.42%) | 4,133 |
1 Jul 2020 | INR | 1,489.6 | 1,564.45 | 1,485 | 1,558.5 | 1,558.5 | +79.05 (+5.34%) | 3,436 |
30 Jun 2020 | INR | 1,491 | 1,491 | 1,458.05 | 1,479.45 | 1,479.45 | +0.55 (+0.04%) | 1,967 |
29 Jun 2020 | INR | 1,451.9 | 1,502 | 1,425 | 1,478.9 | 1,478.9 | +47.7 (+3.33%) | 3,638 |
26 Jun 2020 | INR | 1,454.95 | 1,480 | 1,425 | 1,431.2 | 1,431.2 | +22.5 (+1.60%) | 2,249 |
25 Jun 2020 | INR | 1,400.05 | 1,415 | 1,379.5 | 1,408.7 | 1,408.7 | -13.7 (-0.96%) | 994 |
24 Jun 2020 | INR | 1,459.15 | 1,467.9 | 1,410.2 | 1,422.4 | 1,422.4 | -44.15 (-3.01%) | 1,423 |
23 Jun 2020 | INR | 1,421 | 1,494.75 | 1,421 | 1,466.55 | 1,466.55 | +3.1 (+0.21%) | 425 |
22 Jun 2020 | INR | 1,405 | 1,497.45 | 1,400 | 1,463.45 | 1,463.45 | +65.3 (+4.67%) | 4,453 |
19 Jun 2020 | INR | 1,365.65 | 1,406.95 | 1,335 | 1,398.15 | 1,398.15 | +40.05 (+2.95%) | 1,052 |
18 Jun 2020 | INR | 1,373.4 | 1,375 | 1,353.65 | 1,358.1 | 1,358.1 | +2.85 (+0.21%) | 408 |
17 Jun 2020 | INR | 1,344.35 | 1,362.6 | 1,344.35 | 1,355.25 | 1,355.25 | +8.25 (+0.61%) | 176 |
16 Jun 2020 | INR | 1,343 | 1,355.25 | 1,201 | 1,347 | 1,347 | +27.3 (+2.07%) | 1,100 |
15 Jun 2020 | INR | 1,315 | 1,328.65 | 1,293.3 | 1,319.7 | 1,319.7 | +0.1 (+0.01%) | 389 |
12 Jun 2020 | INR | 1,300.2 | 1,339.65 | 1,297 | 1,319.6 | 1,319.6 | +1.15 (+0.09%) | 237 |
11 Jun 2020 | INR | 1,348.8 | 1,351.85 | 1,314.85 | 1,318.45 | 1,318.45 | -32 (-2.37%) | 271 |
10 Jun 2020 | INR | 1,365 | 1,369.75 | 1,344.55 | 1,350.45 | 1,350.45 | -1.75 (-0.13%) | 101 |
9 Jun 2020 | INR | 1,386.05 | 1,391.55 | 1,345 | 1,352.2 | 1,352.2 | -45.85 (-3.28%) | 286 |
8 Jun 2020 | INR | 1,355 | 1,401.55 | 1,347.1 | 1,398.05 | 1,398.05 | +48.45 (+3.59%) | 809 |