Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | INR | 4,356 | 4,426.2 | 4,343 | 4,354.55 | 2,177.275 | -20.3 (-0.46%) | 149 |
9 Oct 2020 | INR | 4,287 | 4,398.9 | 4,285.85 | 4,374.85 | 2,187.425 | +73.85 (+1.72%) | 286 |
8 Oct 2020 | INR | 4,358.85 | 4,358.85 | 4,289 | 4,301 | 2,150.5 | -9.35 (-0.22%) | 79 |
7 Oct 2020 | INR | 4,307.05 | 4,398.9 | 4,253 | 4,310.35 | 2,155.175 | -10.6 (-0.25%) | 3,077 |
6 Oct 2020 | INR | 4,276.1 | 4,356 | 4,227.2 | 4,320.95 | 2,160.475 | +34 (+0.79%) | 931 |
5 Oct 2020 | INR | 4,243.95 | 4,331 | 4,240.05 | 4,286.95 | 2,143.475 | +33.45 (+0.79%) | 264 |
1 Oct 2020 | INR | 4,247.05 | 4,298.45 | 4,245 | 4,253.5 | 2,126.75 | +17.5 (+0.41%) | 60 |
30 Sep 2020 | INR | 4,259 | 4,263.3 | 4,230 | 4,236 | 2,118 | -12.85 (-0.30%) | 13 |
29 Sep 2020 | INR | 4,300 | 4,300 | 4,227.1 | 4,248.85 | 2,124.425 | -20.55 (-0.48%) | 60 |
28 Sep 2020 | INR | 4,249 | 4,299 | 4,249 | 4,269.4 | 2,134.7 | +71.4 (+1.70%) | 70 |
25 Sep 2020 | INR | 4,173 | 4,223.8 | 4,173 | 4,198 | 2,099 | +55.65 (+1.34%) | 74 |
24 Sep 2020 | INR | 4,140.05 | 4,180.3 | 4,131 | 4,142.35 | 2,071.175 | -67.75 (-1.61%) | 134 |
23 Sep 2020 | INR | 4,218 | 4,243.85 | 4,200 | 4,210.1 | 2,105.05 | -15.15 (-0.36%) | 162 |
22 Sep 2020 | INR | 4,288.55 | 4,288.55 | 4,188.7 | 4,225.25 | 2,112.625 | -61.7 (-1.44%) | 190 |
21 Sep 2020 | INR | 4,385 | 4,385 | 4,250 | 4,286.95 | 2,143.475 | -28.45 (-0.66%) | 108 |
18 Sep 2020 | INR | 4,324.85 | 4,329 | 4,252.6 | 4,315.4 | 2,157.7 | -31.95 (-0.73%) | 139 |
17 Sep 2020 | INR | 4,449 | 4,450 | 4,335 | 4,347.35 | 2,173.675 | -71.7 (-1.62%) | 143 |
16 Sep 2020 | INR | 4,454 | 4,500 | 4,415 | 4,419.05 | 2,209.525 | -29.3 (-0.66%) | 67 |
15 Sep 2020 | INR | 4,459 | 4,476.75 | 4,401 | 4,448.35 | 2,224.175 | -2.15 (-0.05%) | 112 |
14 Sep 2020 | INR | 4,309 | 4,535.1 | 4,309 | 4,450.5 | 2,225.25 | +139.2 (+3.23%) | 260 |
11 Sep 2020 | INR | 4,302.3 | 4,333.95 | 4,300 | 4,311.3 | 2,155.65 | +19.2 (+0.45%) | 185 |
10 Sep 2020 | INR | 4,240 | 4,325 | 4,240 | 4,292.1 | 2,146.05 | +59.85 (+1.41%) | 143 |
9 Sep 2020 | INR | 4,252.2 | 4,270 | 4,202.75 | 4,232.25 | 2,116.125 | -39.5 (-0.92%) | 201 |
8 Sep 2020 | INR | 4,286.05 | 4,306.1 | 4,256.35 | 4,271.75 | 2,135.875 | -15.85 (-0.37%) | 117 |
7 Sep 2020 | INR | 4,339.4 | 4,355.25 | 4,266 | 4,287.6 | 2,143.8 | -34.65 (-0.80%) | 119 |
4 Sep 2020 | INR | 4,252 | 4,455 | 4,250 | 4,322.25 | 2,161.125 | +22.95 (+0.53%) | 370 |
3 Sep 2020 | INR | 4,362.8 | 4,363 | 4,282.6 | 4,299.3 | 2,149.65 | -56.75 (-1.30%) | 164 |
2 Sep 2020 | INR | 4,393.45 | 4,393.45 | 4,350 | 4,356.05 | 2,178.025 | -44.15 (-1.00%) | 121 |
1 Sep 2020 | INR | 4,379.35 | 4,500 | 4,376.05 | 4,400.2 | 2,200.1 | +20.85 (+0.48%) | 130 |
31 Aug 2020 | INR | 4,516.9 | 4,525 | 3,950 | 4,379.35 | 2,189.675 | -184.3 (-4.04%) | 437 |