Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 2,094 | 2,108.9 | 2,045.15 | 2,050.6 | 2,050.6 | -38.05 (-1.82%) | 1,640,000 |
8 Oct 2020 | INR | 2,104.5 | 2,107.95 | 2,072.05 | 2,088.65 | 2,088.65 | -16.35 (-0.78%) | 1,430,000 |
7 Oct 2020 | INR | 2,080 | 2,118.8 | 2,073.95 | 2,105 | 2,105 | +15 (+0.72%) | 2,430,000 |
6 Oct 2020 | INR | 2,050 | 2,097.9 | 2,045.1 | 2,090 | 2,090 | +62 (+3.06%) | 3,150,000 |
5 Oct 2020 | INR | 2,040.45 | 2,042.7 | 2,011 | 2,028 | 2,028 | -12.45 (-0.61%) | 1,550,000 |
1 Oct 2020 | INR | 2,007 | 2,049.35 | 1,992.05 | 2,040.45 | 2,040.45 | +54.05 (+2.72%) | 2,010,000 |
30 Sep 2020 | INR | 1,966.1 | 2,004 | 1,958.15 | 1,986.4 | 1,986.4 | +26.45 (+1.35%) | 2,520,000 |
29 Sep 2020 | INR | 1,960 | 1,989.95 | 1,954 | 1,959.95 | 1,959.95 | +14.35 (+0.74%) | 1,970,000 |
28 Sep 2020 | INR | 1,938 | 1,958 | 1,930 | 1,945.6 | 1,945.6 | +20 (+1.04%) | 1,140,000 |
25 Sep 2020 | INR | 1,925.25 | 1,955 | 1,908 | 1,925.6 | 1,925.6 | +7.25 (+0.38%) | 1,940,000 |
24 Sep 2020 | INR | 1,941.55 | 1,945 | 1,907.75 | 1,918.35 | 1,918.35 | -28.2 (-1.45%) | 1,910,000 |
23 Sep 2020 | INR | 1,940 | 1,990 | 1,928.3 | 1,946.55 | 1,946.55 | +9.05 (+0.47%) | 2,730,000 |
22 Sep 2020 | INR | 1,990.2 | 1,995.7 | 1,926.35 | 1,937.5 | 1,937.5 | -35.05 (-1.78%) | 1,970,000 |
21 Sep 2020 | INR | 2,036.4 | 2,057 | 1,962.3 | 1,972.55 | 1,972.55 | -55.85 (-2.75%) | 2,520,000 |
18 Sep 2020 | INR | 2,026.3 | 2,044.35 | 2,015 | 2,028.4 | 2,028.4 | +20.45 (+1.02%) | 3,020,000 |
17 Sep 2020 | INR | 2,000 | 2,045 | 2,000 | 2,007.95 | 2,007.95 | -4.15 (-0.21%) | 2,420,000 |
16 Sep 2020 | INR | 2,027 | 2,027 | 1,994.15 | 2,012.1 | 2,012.1 | -5.45 (-0.27%) | 1,720,000 |
15 Sep 2020 | INR | 2,045 | 2,049.55 | 2,009.05 | 2,017.55 | 2,017.55 | -13.65 (-0.67%) | 2,000,000 |
14 Sep 2020 | INR | 2,050 | 2,054 | 2,005 | 2,031.2 | 2,031.2 | -4.75 (-0.23%) | 2,140,000 |
11 Sep 2020 | INR | 2,063 | 2,069.95 | 2,022 | 2,035.95 | 2,035.95 | -20.6 (-1.00%) | 2,600,000 |
10 Sep 2020 | INR | 1,985.05 | 2,069.7 | 1,981 | 2,056.55 | 2,056.55 | +77.5 (+3.92%) | 5,080,000 |
9 Sep 2020 | INR | 1,960.35 | 1,993.9 | 1,958 | 1,979.05 | 1,979.05 | +18.7 (+0.95%) | 2,780,000 |
8 Sep 2020 | INR | 1,987.5 | 2,001.95 | 1,952 | 1,960.35 | 1,960.35 | -21.75 (-1.10%) | 2,400,000 |
7 Sep 2020 | INR | 1,965 | 2,003.65 | 1,948.1 | 1,982.1 | 1,982.1 | +25.75 (+1.32%) | 2,860,000 |
4 Sep 2020 | INR | 1,958 | 1,993.7 | 1,951 | 1,956.35 | 1,956.35 | -21.65 (-1.09%) | 1,930,000 |
3 Sep 2020 | INR | 1,950.2 | 1,987.85 | 1,945 | 1,978 | 1,978 | +34.05 (+1.75%) | 1,930,000 |
2 Sep 2020 | INR | 1,977.95 | 1,997 | 1,925 | 1,943.95 | 1,943.95 | -35.35 (-1.79%) | 2,570,000 |
1 Sep 2020 | INR | 1,925 | 1,988 | 1,907.75 | 1,979.3 | 1,979.3 | +80.2 (+4.22%) | 3,070,000 |
31 Aug 2020 | INR | 1,977 | 1,983.9 | 1,881.25 | 1,899.1 | 1,899.1 | -59 (-3.01%) | 2,740,000 |
28 Aug 2020 | INR | 1,994 | 1,997 | 1,953.3 | 1,958.1 | 1,958.1 | -24.4 (-1.23%) | 1,840,000 |