Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 1,991.95 | 2,029 | 1,946.4 | 1,999.3 | 1,999.3 | +32.6 (+1.66%) | 7,913 |
9 Oct 2020 | INR | 1,937.5 | 2,029.95 | 1,917.05 | 1,966.7 | 1,966.7 | +19.05 (+0.98%) | 10,097 |
8 Oct 2020 | INR | 1,991 | 2,008.05 | 1,937.3 | 1,947.65 | 1,947.65 | -89.25 (-4.38%) | 11,792 |
7 Oct 2020 | INR | 1,955 | 2,146.5 | 1,921.4 | 2,036.9 | 2,036.9 | +86.95 (+4.46%) | 52,291 |
6 Oct 2020 | INR | 1,921 | 1,979 | 1,914 | 1,949.95 | 1,949.95 | +36.4 (+1.90%) | 7,955 |
5 Oct 2020 | INR | 1,847.7 | 1,938.7 | 1,770 | 1,913.55 | 1,913.55 | +125.35 (+7.01%) | 12,899 |
1 Oct 2020 | INR | 1,814.75 | 1,814.75 | 1,773.25 | 1,788.2 | 1,788.2 | -6.9 (-0.38%) | 1,470 |
30 Sep 2020 | INR | 1,780.2 | 1,835.95 | 1,760 | 1,795.1 | 1,795.1 | +3.05 (+0.17%) | 1,749 |
29 Sep 2020 | INR | 1,895 | 1,896.95 | 1,772.05 | 1,792.05 | 1,792.05 | -57.75 (-3.12%) | 5,821 |
28 Sep 2020 | INR | 1,775 | 1,880.2 | 1,775 | 1,849.8 | 1,849.8 | +109.35 (+6.28%) | 4,460 |
25 Sep 2020 | INR | 1,809.95 | 1,809.95 | 1,720 | 1,740.45 | 1,740.45 | -36.3 (-2.04%) | 203,841 |
24 Sep 2020 | INR | 1,712.5 | 1,792.7 | 1,699.15 | 1,776.75 | 1,776.75 | +50.7 (+2.94%) | 1,207 |
23 Sep 2020 | INR | 1,800 | 1,800 | 1,700.05 | 1,726.05 | 1,726.05 | -17.9 (-1.03%) | 3,750 |
22 Sep 2020 | INR | 1,760 | 1,794.6 | 1,687.25 | 1,743.95 | 1,743.95 | -42.1 (-2.36%) | 3,338 |
21 Sep 2020 | INR | 1,869.35 | 1,909 | 1,767.5 | 1,786.05 | 1,786.05 | -83.3 (-4.46%) | 6,334 |
18 Sep 2020 | INR | 1,952.85 | 1,967 | 1,848.35 | 1,869.35 | 1,869.35 | -55.65 (-2.89%) | 2,615 |
17 Sep 2020 | INR | 1,947.9 | 1,988.75 | 1,920 | 1,925 | 1,925 | -9.4 (-0.49%) | 44,290 |
16 Sep 2020 | INR | 2,019.9 | 2,025 | 1,905.45 | 1,934.4 | 1,934.4 | -92.65 (-4.57%) | 9,349 |
15 Sep 2020 | INR | 1,920 | 2,039 | 1,911.4 | 2,027.05 | 2,027.05 | +104.8 (+5.45%) | 9,413 |
14 Sep 2020 | INR | 1,787.65 | 1,956.8 | 1,787.65 | 1,922.25 | 1,922.25 | +171.25 (+9.78%) | 10,316 |
11 Sep 2020 | INR | 1,777 | 1,777 | 1,702.45 | 1,751 | 1,751 | +12.45 (+0.72%) | 1,189 |
10 Sep 2020 | INR | 1,773 | 1,788.75 | 1,730 | 1,738.55 | 1,738.55 | -17.05 (-0.97%) | 459 |
9 Sep 2020 | INR | 1,794.15 | 1,798.95 | 1,729.95 | 1,755.6 | 1,755.6 | -32.2 (-1.80%) | 621 |
8 Sep 2020 | INR | 1,775.05 | 1,792.55 | 1,769.55 | 1,787.8 | 1,787.8 | +10.5 (+0.59%) | 441 |
7 Sep 2020 | INR | 1,760 | 1,803.55 | 1,760 | 1,777.3 | 1,777.3 | -9.7 (-0.54%) | 1,308 |
4 Sep 2020 | INR | 1,793 | 1,814.25 | 1,777.55 | 1,787 | 1,787 | -34.05 (-1.87%) | 970 |
3 Sep 2020 | INR | 1,799.4 | 1,831 | 1,787.55 | 1,821.05 | 1,821.05 | +53.5 (+3.03%) | 1,186 |
2 Sep 2020 | INR | 1,806.4 | 1,830 | 1,733 | 1,767.55 | 1,767.55 | -55.2 (-3.03%) | 6,519 |
1 Sep 2020 | INR | 1,861.65 | 1,900 | 1,800 | 1,822.75 | 1,822.75 | -46.8 (-2.50%) | 3,606 |
31 Aug 2020 | INR | 1,832 | 1,910 | 1,798 | 1,869.55 | 1,869.55 | +37.3 (+2.04%) | 5,741 |