Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 4,600 | 4,651 | 4,554 | 4,563.65 | 2,281.825 | -18.35 (-0.40%) | 240 |
27 Aug 2020 | INR | 4,625 | 4,625 | 4,570 | 4,582 | 2,291 | -57.4 (-1.24%) | 267 |
26 Aug 2020 | INR | 4,656 | 4,656 | 4,611.05 | 4,639.4 | 2,319.7 | -25.35 (-0.54%) | 155 |
25 Aug 2020 | INR | 4,711.1 | 4,742.9 | 4,657 | 4,664.75 | 2,332.375 | -48.9 (-1.04%) | 276 |
24 Aug 2020 | INR | 4,820.75 | 4,900 | 4,706.15 | 4,713.65 | 2,356.825 | -50.8 (-1.07%) | 394 |
21 Aug 2020 | INR | 4,812.75 | 4,862 | 4,747.9 | 4,764.45 | 2,382.225 | -25.4 (-0.53%) | 1,234 |
20 Aug 2020 | INR | 4,928.95 | 4,972 | 4,770 | 4,789.85 | 2,394.925 | -297.4 (-5.85%) | 750 |
19 Aug 2020 | INR | 5,167.8 | 5,200 | 4,973.95 | 5,087.25 | 2,543.625 | -14.75 (-0.29%) | 1,100 |
18 Aug 2020 | INR | 5,086.95 | 5,330 | 5,055.45 | 5,102 | 2,551 | +98.5 (+1.97%) | 2,219 |
17 Aug 2020 | INR | 4,899.9 | 5,058.45 | 4,876 | 5,003.5 | 2,501.75 | +160.5 (+3.31%) | 819 |
14 Aug 2020 | INR | 4,843.5 | 4,860 | 4,825 | 4,843 | 2,421.5 | +21.15 (+0.44%) | 356 |
13 Aug 2020 | INR | 4,834.25 | 4,853 | 4,740 | 4,821.85 | 2,410.925 | +14.3 (+0.30%) | 216 |
12 Aug 2020 | INR | 4,825 | 4,830 | 4,771.3 | 4,807.55 | 2,403.775 | -27.75 (-0.57%) | 405 |
11 Aug 2020 | INR | 4,848 | 4,927 | 4,802.15 | 4,835.3 | 2,417.65 | +107.65 (+2.28%) | 624 |
10 Aug 2020 | INR | 4,491 | 4,873.7 | 4,491 | 4,727.65 | 2,363.825 | +243.8 (+5.44%) | 1,137 |
7 Aug 2020 | INR | 4,413.9 | 4,549 | 4,408.65 | 4,483.85 | 2,241.925 | +76.85 (+1.74%) | 851 |
6 Aug 2020 | INR | 4,402.8 | 4,449.85 | 4,381.7 | 4,407 | 2,203.5 | +0.55 (+0.01%) | 369 |
5 Aug 2020 | INR | 4,400 | 4,431.5 | 4,375 | 4,406.45 | 2,203.225 | +81.95 (+1.90%) | 305 |
4 Aug 2020 | INR | 4,255 | 4,338 | 4,245 | 4,324.5 | 2,162.25 | +79.5 (+1.87%) | 389 |
3 Aug 2020 | INR | 4,225 | 4,250.55 | 4,205.05 | 4,245 | 2,122.5 | +19.2 (+0.45%) | 285 |
31 Jul 2020 | INR | 4,224 | 4,239 | 4,195.5 | 4,225.8 | 2,112.9 | +24.85 (+0.59%) | 516 |
30 Jul 2020 | INR | 4,242 | 4,242 | 4,198 | 4,200.95 | 2,100.475 | -8.5 (-0.20%) | 183 |
29 Jul 2020 | INR | 4,210 | 4,227.95 | 4,201.1 | 4,209.45 | 2,104.725 | +6.8 (+0.16%) | 110 |
28 Jul 2020 | INR | 4,200 | 4,237 | 4,165 | 4,202.65 | 2,101.325 | +27.9 (+0.67%) | 225 |
27 Jul 2020 | INR | 4,176.85 | 4,200 | 4,161.15 | 4,174.75 | 2,087.375 | -17.4 (-0.42%) | 230 |
24 Jul 2020 | INR | 4,218.9 | 4,218.9 | 4,183.05 | 4,192.15 | 2,096.075 | -15.45 (-0.37%) | 200 |
23 Jul 2020 | INR | 4,200 | 4,227 | 4,200 | 4,207.6 | 2,103.8 | +13.05 (+0.31%) | 2,302 |
22 Jul 2020 | INR | 4,191.3 | 4,220 | 4,178.45 | 4,194.55 | 2,097.275 | -5.65 (-0.13%) | 165 |
21 Jul 2020 | INR | 4,231.95 | 4,231.95 | 4,195 | 4,200.2 | 2,100.1 | -12.25 (-0.29%) | 100 |
20 Jul 2020 | INR | 4,185.5 | 4,221.45 | 4,185.45 | 4,212.45 | 2,106.225 | +9.45 (+0.22%) | 295 |