Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 1,435 | 1,455 | 1,415 | 1,420.2 | 142.02 | -23.65 (-1.64%) | 306,420 |
8 Oct 2020 | INR | 1,435 | 1,459 | 1,415.5 | 1,443.85 | 144.385 | +23.7 (+1.67%) | 236,080 |
7 Oct 2020 | INR | 1,430.85 | 1,430.85 | 1,402.55 | 1,420.15 | 142.015 | -3.5 (-0.25%) | 116,400 |
6 Oct 2020 | INR | 1,449.5 | 1,460 | 1,405.55 | 1,423.65 | 142.365 | -24.45 (-1.69%) | 341,010 |
5 Oct 2020 | INR | 1,494 | 1,524 | 1,441.3 | 1,448.1 | 144.81 | -29.05 (-1.97%) | 1,299,390 |
1 Oct 2020 | INR | 1,472.5 | 1,504.1 | 1,458.5 | 1,477.15 | 147.715 | +18.7 (+1.28%) | 1,080,380 |
30 Sep 2020 | INR | 1,462.5 | 1,469 | 1,414.9 | 1,458.45 | 145.845 | +15.25 (+1.06%) | 581,250 |
29 Sep 2020 | INR | 1,407 | 1,460 | 1,395.25 | 1,443.2 | 144.32 | +47.6 (+3.41%) | 1,404,610 |
28 Sep 2020 | INR | 1,374.95 | 1,409.5 | 1,341 | 1,395.6 | 139.56 | +56.45 (+4.22%) | 1,235,400 |
25 Sep 2020 | INR | 1,285.15 | 1,348.9 | 1,285.15 | 1,339.15 | 133.915 | +60.35 (+4.72%) | 322,900 |
24 Sep 2020 | INR | 1,275 | 1,299 | 1,255 | 1,278.8 | 127.88 | -3.3 (-0.26%) | 384,480 |
23 Sep 2020 | INR | 1,258.4 | 1,332.7 | 1,252.55 | 1,282.1 | 128.21 | +6.65 (+0.52%) | 464,530 |
22 Sep 2020 | INR | 1,352.2 | 1,352.5 | 1,262.55 | 1,275.45 | 127.545 | -66.7 (-4.97%) | 748,320 |
21 Sep 2020 | INR | 1,360 | 1,372.45 | 1,325.25 | 1,342.15 | 134.215 | -10.3 (-0.76%) | 571,260 |
18 Sep 2020 | INR | 1,370.1 | 1,387.75 | 1,323.9 | 1,352.45 | 135.245 | -5.35 (-0.39%) | 3,328,960 |
17 Sep 2020 | INR | 1,385.5 | 1,399.45 | 1,352.5 | 1,357.8 | 135.78 | -29.5 (-2.13%) | 323,510 |
16 Sep 2020 | INR | 1,400.05 | 1,418.4 | 1,355.85 | 1,387.3 | 138.73 | -22.2 (-1.58%) | 713,030 |
15 Sep 2020 | INR | 1,361.95 | 1,420 | 1,361.95 | 1,409.5 | 140.95 | +71.9 (+5.38%) | 3,065,420 |
14 Sep 2020 | INR | 1,226.5 | 1,399.95 | 1,213.8 | 1,337.6 | 133.76 | +126.95 (+10.49%) | 4,168,230 |
11 Sep 2020 | INR | 1,230 | 1,235 | 1,205.05 | 1,210.65 | 121.065 | -15.65 (-1.28%) | 330,690 |
10 Sep 2020 | INR | 1,220 | 1,240.85 | 1,216.7 | 1,226.3 | 122.63 | +17.5 (+1.45%) | 530,220 |
9 Sep 2020 | INR | 1,226 | 1,230.5 | 1,200 | 1,208.8 | 120.88 | -15.9 (-1.30%) | 422,780 |
8 Sep 2020 | INR | 1,217.65 | 1,243.7 | 1,211.65 | 1,224.7 | 122.47 | +14.9 (+1.23%) | 946,260 |
7 Sep 2020 | INR | 1,199.65 | 1,225.75 | 1,185 | 1,209.8 | 120.98 | +12.1 (+1.01%) | 1,362,390 |
4 Sep 2020 | INR | 1,175 | 1,200.5 | 1,163 | 1,197.7 | 119.77 | +4.15 (+0.35%) | 8,548,220 |
3 Sep 2020 | INR | 1,198.9 | 1,205.75 | 1,170 | 1,193.55 | 119.355 | +4.3 (+0.36%) | 446,950 |
2 Sep 2020 | INR | 1,210 | 1,232.3 | 1,170.15 | 1,189.25 | 118.925 | -10.4 (-0.87%) | 359,680 |
1 Sep 2020 | INR | 1,168 | 1,225 | 1,168 | 1,199.65 | 119.965 | -1.9 (-0.16%) | 293,200 |
31 Aug 2020 | INR | 1,206 | 1,235 | 1,175.05 | 1,201.55 | 120.155 | -14.35 (-1.18%) | 474,150 |
28 Aug 2020 | INR | 1,220.2 | 1,239.5 | 1,196.5 | 1,215.9 | 121.59 | -8.6 (-0.70%) | 1,482,010 |