Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 2,449.1 | 2,485 | 2,429.45 | 2,473.1 | 2,473.1 | +23.4 (+0.96%) | 22,275 |
16 Jul 2020 | INR | 2,420 | 2,452 | 2,392 | 2,449.7 | 2,449.7 | +31.1 (+1.29%) | 17,232 |
15 Jul 2020 | INR | 2,481.1 | 2,495.3 | 2,387.9 | 2,418.6 | 2,418.6 | -22.6 (-0.93%) | 21,784 |
14 Jul 2020 | INR | 2,448.05 | 2,462.85 | 2,421 | 2,441.2 | 2,441.2 | -4.7 (-0.19%) | 25,313 |
13 Jul 2020 | INR | 2,464.5 | 2,477.25 | 2,420 | 2,445.9 | 2,445.9 | -12.3 (-0.50%) | 17,892 |
10 Jul 2020 | INR | 2,488.75 | 2,497.05 | 2,449.95 | 2,458.2 | 2,458.2 | -30.5 (-1.23%) | 19,340 |
9 Jul 2020 | INR | 2,540 | 2,551.15 | 2,478.95 | 2,488.7 | 2,488.7 | -68.6 (-2.68%) | 45,750 |
8 Jul 2020 | INR | 2,620.55 | 2,629.45 | 2,550 | 2,557.3 | 2,557.3 | -63.25 (-2.41%) | 34,787 |
7 Jul 2020 | INR | 2,609.8 | 2,626.8 | 2,598.1 | 2,620.55 | 2,620.55 | +30.15 (+1.16%) | 30,456 |
6 Jul 2020 | INR | 2,562 | 2,602.6 | 2,556.1 | 2,590.4 | 2,590.4 | +45.65 (+1.79%) | 45,830 |
3 Jul 2020 | INR | 2,533.75 | 2,560 | 2,501 | 2,544.75 | 2,544.75 | +28.55 (+1.13%) | 39,650 |
2 Jul 2020 | INR | 2,492.05 | 2,528.9 | 2,491.45 | 2,516.2 | 2,516.2 | +40.8 (+1.65%) | 18,820 |
1 Jul 2020 | INR | 2,486.85 | 2,494.35 | 2,465 | 2,475.4 | 2,475.4 | -6.45 (-0.26%) | 11,719 |
30 Jun 2020 | INR | 2,496.95 | 2,497.45 | 2,470 | 2,481.85 | 2,481.85 | -0.65 (-0.03%) | 18,334 |
29 Jun 2020 | INR | 2,456 | 2,498.95 | 2,450.1 | 2,482.5 | 2,482.5 | -6.2 (-0.25%) | 40,937 |
26 Jun 2020 | INR | 2,486.95 | 2,501 | 2,442.4 | 2,488.7 | 2,488.7 | +41.15 (+1.68%) | 18,062 |
25 Jun 2020 | INR | 2,430.05 | 2,466.8 | 2,425.05 | 2,447.55 | 2,447.55 | +0.6 (+0.02%) | 23,854 |
24 Jun 2020 | INR | 2,549 | 2,549 | 2,440 | 2,446.95 | 2,446.95 | -61.65 (-2.46%) | 66,313 |
23 Jun 2020 | INR | 2,489.95 | 2,551 | 2,471 | 2,508.6 | 2,508.6 | +47.3 (+1.92%) | 92,950 |
22 Jun 2020 | INR | 2,470 | 2,509.9 | 2,450.4 | 2,461.3 | 2,461.3 | +15.9 (+0.65%) | 144,381 |
19 Jun 2020 | INR | 2,422 | 2,459.85 | 2,411 | 2,445.4 | 2,445.4 | +21.15 (+0.87%) | 88,964 |
18 Jun 2020 | INR | 2,409 | 2,438.95 | 2,403 | 2,424.25 | 2,424.25 | +9.75 (+0.40%) | 57,555 |
17 Jun 2020 | INR | 2,459 | 2,489.8 | 2,406.4 | 2,414.5 | 2,414.5 | -123.15 (-4.85%) | 85,559 |
16 Jun 2020 | INR | 2,605 | 2,626 | 2,530 | 2,537.65 | 2,537.65 | -64.6 (-2.48%) | 19,109 |
15 Jun 2020 | INR | 2,660.35 | 2,679.95 | 2,590 | 2,602.25 | 2,602.25 | -58.1 (-2.18%) | 6,272 |
12 Jun 2020 | INR | 2,569.95 | 2,675 | 2,543.7 | 2,660.35 | 2,660.35 | +20.65 (+0.78%) | 18,348 |
11 Jun 2020 | INR | 2,619.95 | 2,660 | 2,607.65 | 2,639.7 | 2,639.7 | +27.95 (+1.07%) | 6,608 |
10 Jun 2020 | INR | 2,649.8 | 2,654.95 | 2,597.75 | 2,611.75 | 2,611.75 | -22.6 (-0.86%) | 7,698 |
9 Jun 2020 | INR | 2,688 | 2,694.9 | 2,620.1 | 2,634.35 | 2,634.35 | -52.6 (-1.96%) | 6,970 |
8 Jun 2020 | INR | 2,751.05 | 2,756.25 | 2,673.55 | 2,686.95 | 2,686.95 | -40.95 (-1.50%) | 14,888 |