Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 3,689.5 | 3,799.95 | 3,689.5 | 3,770 | 1,885 | +158.65 (+4.39%) | 339 |
4 Jun 2020 | INR | 3,599.9 | 3,700 | 3,582.05 | 3,611.35 | 1,805.675 | +16.85 (+0.47%) | 212 |
3 Jun 2020 | INR | 3,621 | 3,644.95 | 3,576 | 3,594.5 | 1,797.25 | +8.7 (+0.24%) | 261 |
2 Jun 2020 | INR | 3,545 | 3,599.95 | 3,545 | 3,585.8 | 1,792.9 | +44.7 (+1.26%) | 173 |
1 Jun 2020 | INR | 3,500 | 3,605 | 3,460 | 3,541.1 | 1,770.55 | +72.45 (+2.09%) | 267 |
29 May 2020 | INR | 3,485.75 | 3,486 | 3,445 | 3,468.65 | 1,734.325 | -4.95 (-0.14%) | 81 |
28 May 2020 | INR | 3,480 | 3,517 | 3,458.85 | 3,473.6 | 1,736.8 | +34.05 (+0.99%) | 151 |
27 May 2020 | INR | 3,388.7 | 3,463 | 3,388.7 | 3,439.55 | 1,719.775 | +50.85 (+1.50%) | 65 |
26 May 2020 | INR | 3,389 | 3,393 | 3,380 | 3,388.7 | 1,694.35 | +23.45 (+0.70%) | 17 |
22 May 2020 | INR | 3,373 | 3,393 | 3,334.5 | 3,365.25 | 1,682.625 | +2.8 (+0.08%) | 66 |
21 May 2020 | INR | 3,444.4 | 3,444.4 | 3,339 | 3,362.45 | 1,681.225 | -39.15 (-1.15%) | 84 |
20 May 2020 | INR | 3,382.85 | 3,423 | 3,382.8 | 3,401.6 | 1,700.8 | +21.05 (+0.62%) | 21 |
19 May 2020 | INR | 3,454 | 3,454 | 3,375 | 3,380.55 | 1,690.275 | -19.65 (-0.58%) | 23 |
18 May 2020 | INR | 3,482.85 | 3,490 | 3,400 | 3,400.2 | 1,700.1 | -64.8 (-1.87%) | 88 |
15 May 2020 | INR | 3,425 | 3,470 | 3,415 | 3,465 | 1,732.5 | +17.3 (+0.50%) | 182 |
14 May 2020 | INR | 3,441.05 | 3,459 | 3,440 | 3,447.7 | 1,723.85 | -6.6 (-0.19%) | 111 |
13 May 2020 | INR | 3,499 | 3,509 | 3,442.3 | 3,454.3 | 1,727.15 | +52.75 (+1.55%) | 69 |
12 May 2020 | INR | 3,426.6 | 3,426.6 | 3,391 | 3,401.55 | 1,700.775 | -28.7 (-0.84%) | 24 |
11 May 2020 | INR | 3,489 | 3,489 | 3,424 | 3,430.25 | 1,715.125 | -33.15 (-0.96%) | 48 |
8 May 2020 | INR | 3,499.2 | 3,499.2 | 3,446.8 | 3,463.4 | 1,731.7 | -15.7 (-0.45%) | 125 |
7 May 2020 | INR | 3,453 | 3,485 | 3,453 | 3,479.1 | 1,739.55 | +16.45 (+0.48%) | 150 |
6 May 2020 | INR | 3,441.65 | 3,489 | 3,415 | 3,462.65 | 1,731.325 | +4.35 (+0.13%) | 139 |
5 May 2020 | INR | 3,525.05 | 3,525.05 | 3,454 | 3,458.3 | 1,729.15 | -60.45 (-1.72%) | 223 |
4 May 2020 | INR | 3,550 | 3,550 | 3,451.15 | 3,518.75 | 1,759.375 | -48.8 (-1.37%) | 396 |
30 Apr 2020 | INR | 3,571 | 3,650 | 3,491.15 | 3,567.55 | 1,783.775 | +51.25 (+1.46%) | 772 |
29 Apr 2020 | INR | 3,450 | 3,546.1 | 3,450 | 3,516.3 | 1,758.15 | +42.05 (+1.21%) | 542 |
28 Apr 2020 | INR | 3,450 | 3,496 | 3,404.65 | 3,474.25 | 1,737.125 | +39.15 (+1.14%) | 456 |
27 Apr 2020 | INR | 3,450 | 3,465.55 | 3,422 | 3,435.1 | 1,717.55 | +22.3 (+0.65%) | 453 |
24 Apr 2020 | INR | 3,410 | 3,500 | 3,410 | 3,412.8 | 1,706.4 | -72 (-2.07%) | 84 |
23 Apr 2020 | INR | 3,500 | 3,531.75 | 3,475.75 | 3,484.8 | 1,742.4 | -0.85 (-0.02%) | 208 |