Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 3,520 | 3,543.65 | 3,352.65 | 3,438.8 | 1,375.52 | -22.7 (-0.66%) | 188,672 |
26 Aug 2020 | INR | 3,294 | 3,573.7 | 3,250 | 3,461.5 | 1,384.6 | +182.85 (+5.58%) | 397,190 |
25 Aug 2020 | INR | 3,446 | 3,449 | 3,252 | 3,278.65 | 1,311.46 | -121.65 (-3.58%) | 236,032 |
24 Aug 2020 | INR | 3,356.85 | 3,450 | 3,280 | 3,400.3 | 1,360.12 | +200.1 (+6.25%) | 486,780 |
21 Aug 2020 | INR | 2,890 | 3,275 | 2,870 | 3,200.2 | 1,280.08 | +343.3 (+12.02%) | 473,790 |
20 Aug 2020 | INR | 2,876.75 | 2,888 | 2,850 | 2,856.9 | 1,142.76 | -19.85 (-0.69%) | 64,175 |
19 Aug 2020 | INR | 2,899 | 2,900 | 2,851 | 2,876.75 | 1,150.7 | +11.5 (+0.40%) | 82,942 |
18 Aug 2020 | INR | 2,908 | 2,943 | 2,850 | 2,865.25 | 1,146.1 | -13.4 (-0.47%) | 198,530 |
17 Aug 2020 | INR | 2,888 | 2,950 | 2,830 | 2,878.65 | 1,151.46 | +44.05 (+1.55%) | 219,907 |
14 Aug 2020 | INR | 2,874 | 2,950 | 2,733.5 | 2,834.6 | 1,133.84 | +9.85 (+0.35%) | 361,102 |
13 Aug 2020 | INR | 2,700.05 | 2,850 | 2,700.05 | 2,824.75 | 1,129.9 | +145.25 (+5.42%) | 237,730 |
12 Aug 2020 | INR | 2,698 | 2,748.8 | 2,650 | 2,679.5 | 1,071.8 | -12.4 (-0.46%) | 103,332 |
11 Aug 2020 | INR | 2,570 | 2,719 | 2,560.1 | 2,691.9 | 1,076.76 | +149.8 (+5.89%) | 190,255 |
10 Aug 2020 | INR | 2,496.5 | 2,553 | 2,444.2 | 2,542.1 | 1,016.84 | +97.9 (+4.01%) | 162,285 |
7 Aug 2020 | INR | 2,430 | 2,450 | 2,385 | 2,444.2 | 977.68 | +27.7 (+1.15%) | 55,890 |
6 Aug 2020 | INR | 2,520 | 2,537.65 | 2,407 | 2,416.5 | 966.6 | -59.2 (-2.39%) | 102,670 |
5 Aug 2020 | INR | 2,409.9 | 2,500 | 2,400 | 2,475.7 | 990.28 | +85.9 (+3.59%) | 335,655 |
4 Aug 2020 | INR | 2,352.5 | 2,399 | 2,312 | 2,389.8 | 955.92 | +89.6 (+3.90%) | 122,487 |
3 Aug 2020 | INR | 2,259 | 2,324.1 | 2,251 | 2,300.2 | 920.08 | +51 (+2.27%) | 59,382 |
31 Jul 2020 | INR | 2,251 | 2,280 | 2,233.05 | 2,249.2 | 899.68 | -8.15 (-0.36%) | 47,342 |
30 Jul 2020 | INR | 2,288.4 | 2,289.9 | 2,251 | 2,257.35 | 902.94 | -15.3 (-0.67%) | 27,110 |
29 Jul 2020 | INR | 2,285 | 2,299 | 2,254.05 | 2,272.65 | 909.06 | -10.75 (-0.47%) | 43,647 |
28 Jul 2020 | INR | 2,273 | 2,310 | 2,270 | 2,283.4 | 913.36 | +11.1 (+0.49%) | 32,502 |
27 Jul 2020 | INR | 2,340 | 2,413 | 2,260 | 2,272.3 | 908.92 | -60.3 (-2.59%) | 74,195 |
24 Jul 2020 | INR | 2,271 | 2,358.6 | 2,271 | 2,332.6 | 933.04 | +46.35 (+2.03%) | 61,777 |
23 Jul 2020 | INR | 2,274.4 | 2,300 | 2,261.05 | 2,286.25 | 914.5 | +25.6 (+1.13%) | 42,872 |
22 Jul 2020 | INR | 2,277.4 | 2,320 | 2,250 | 2,260.65 | 904.26 | -1.8 (-0.08%) | 61,012 |
21 Jul 2020 | INR | 2,289 | 2,299.95 | 2,253.7 | 2,262.45 | 904.98 | -26.55 (-1.16%) | 51,222 |
20 Jul 2020 | INR | 2,298.65 | 2,318.35 | 2,273 | 2,289 | 915.6 | -9.65 (-0.42%) | 44,522 |
17 Jul 2020 | INR | 2,284 | 2,340 | 2,283.95 | 2,298.65 | 919.46 | +31.75 (+1.40%) | 43,497 |