Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 4,200 | 4,231.35 | 4,160.2 | 4,203 | 2,101.5 | +1 (+0.02%) | 220 |
16 Jul 2020 | INR | 4,187.05 | 4,234.95 | 4,166.75 | 4,202 | 2,101 | +10.1 (+0.24%) | 181 |
15 Jul 2020 | INR | 4,218.25 | 4,243 | 4,176.1 | 4,191.9 | 2,095.95 | +19.35 (+0.46%) | 121 |
14 Jul 2020 | INR | 4,250 | 4,262 | 4,156 | 4,172.55 | 2,086.275 | -53.55 (-1.27%) | 320 |
13 Jul 2020 | INR | 4,281.25 | 4,335 | 4,200 | 4,226.1 | 2,113.05 | -52.3 (-1.22%) | 434 |
10 Jul 2020 | INR | 4,225 | 4,350 | 4,215.2 | 4,278.4 | 2,139.2 | +46.25 (+1.09%) | 583 |
9 Jul 2020 | INR | 4,200 | 4,263 | 4,200 | 4,232.15 | 2,116.075 | +72.9 (+1.75%) | 647 |
8 Jul 2020 | INR | 4,178.95 | 4,210 | 4,150 | 4,159.25 | 2,079.625 | -15.75 (-0.38%) | 220 |
7 Jul 2020 | INR | 4,199 | 4,199 | 4,128.5 | 4,175 | 2,087.5 | +20.55 (+0.49%) | 160 |
6 Jul 2020 | INR | 4,096.35 | 4,190 | 4,088.05 | 4,154.45 | 2,077.225 | +60.5 (+1.48%) | 472 |
3 Jul 2020 | INR | 4,072.4 | 4,150 | 4,072.4 | 4,093.95 | 2,046.975 | -11.05 (-0.27%) | 158 |
2 Jul 2020 | INR | 4,179 | 4,179 | 4,078 | 4,105 | 2,052.5 | +5.05 (+0.12%) | 138 |
1 Jul 2020 | INR | 4,081.1 | 4,112 | 4,080.15 | 4,099.95 | 2,049.975 | +28.95 (+0.71%) | 43 |
30 Jun 2020 | INR | 4,147 | 4,164.9 | 4,058 | 4,071 | 2,035.5 | -98.3 (-2.36%) | 398 |
29 Jun 2020 | INR | 4,127.55 | 4,190 | 4,035 | 4,169.3 | 2,084.65 | +49.5 (+1.20%) | 454 |
26 Jun 2020 | INR | 4,097 | 4,198.7 | 4,097 | 4,119.8 | 2,059.9 | +35.9 (+0.88%) | 484 |
25 Jun 2020 | INR | 4,023.65 | 4,118.8 | 3,917.35 | 4,083.9 | 2,041.95 | +60.25 (+1.50%) | 348 |
24 Jun 2020 | INR | 4,189 | 4,194 | 4,000 | 4,023.65 | 2,011.825 | -94.5 (-2.29%) | 562 |
23 Jun 2020 | INR | 4,124.1 | 4,178 | 4,051 | 4,118.15 | 2,059.075 | +48.85 (+1.20%) | 324 |
22 Jun 2020 | INR | 4,075.4 | 4,124.5 | 4,002 | 4,069.3 | 2,034.65 | +72.8 (+1.82%) | 698 |
19 Jun 2020 | INR | 3,815.65 | 4,003 | 3,800 | 3,996.5 | 1,998.25 | +198.8 (+5.23%) | 423 |
18 Jun 2020 | INR | 3,820 | 3,824 | 3,780 | 3,797.7 | 1,898.85 | +9 (+0.24%) | 83 |
17 Jun 2020 | INR | 3,781 | 3,812 | 3,781 | 3,788.7 | 1,894.35 | -48.4 (-1.26%) | 100 |
16 Jun 2020 | INR | 3,891 | 3,891 | 3,799.05 | 3,837.1 | 1,918.55 | +22.45 (+0.59%) | 169 |
15 Jun 2020 | INR | 3,876 | 3,876 | 3,807 | 3,814.65 | 1,907.325 | -57.15 (-1.48%) | 72 |
12 Jun 2020 | INR | 3,789 | 3,898.95 | 3,789 | 3,871.8 | 1,935.9 | +16.2 (+0.42%) | 134 |
11 Jun 2020 | INR | 3,900 | 3,938.2 | 3,850 | 3,855.6 | 1,927.8 | -62.1 (-1.59%) | 108 |
10 Jun 2020 | INR | 3,849 | 3,926 | 3,849 | 3,917.7 | 1,958.85 | +71.65 (+1.86%) | 170 |
9 Jun 2020 | INR | 3,890.8 | 3,903.4 | 3,823.9 | 3,846.05 | 1,923.025 | -14.25 (-0.37%) | 210 |
8 Jun 2020 | INR | 3,786 | 3,960 | 3,786 | 3,860.3 | 1,930.15 | +90.3 (+2.40%) | 336 |