Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 1,980.9 | 2,009 | 1,970.05 | 1,982.5 | 1,982.5 | +11.1 (+0.56%) | 3,120,000 |
26 Aug 2020 | INR | 2,000.95 | 2,009 | 1,955.5 | 1,971.4 | 1,971.4 | -29.2 (-1.46%) | 2,250,000 |
25 Aug 2020 | INR | 1,964.25 | 2,016.85 | 1,964 | 2,000.6 | 2,000.6 | +38.45 (+1.96%) | 3,540,000 |
24 Aug 2020 | INR | 1,958 | 1,996 | 1,940 | 1,962.15 | 1,962.15 | +4.15 (+0.21%) | 4,000,000 |
21 Aug 2020 | INR | 1,887.9 | 1,973.25 | 1,880.75 | 1,958 | 1,958 | +83.1 (+4.43%) | 5,690,000 |
20 Aug 2020 | INR | 1,867.95 | 1,880 | 1,857.05 | 1,874.9 | 1,874.9 | -10.8 (-0.57%) | 1,540,000 |
19 Aug 2020 | INR | 1,890 | 1,902.4 | 1,872.55 | 1,885.7 | 1,885.7 | +11.6 (+0.62%) | 1,950,000 |
18 Aug 2020 | INR | 1,831 | 1,884 | 1,831 | 1,874.1 | 1,874.1 | +37.4 (+2.04%) | 2,590,000 |
17 Aug 2020 | INR | 1,820 | 1,842.5 | 1,801.85 | 1,836.7 | 1,836.7 | +34.15 (+1.89%) | 1,630,000 |
14 Aug 2020 | INR | 1,818.7 | 1,830 | 1,795.5 | 1,802.55 | 1,802.55 | 0.0 (0.0%) | 1,870,000 |
13 Aug 2020 | INR | 1,806.4 | 1,815 | 1,788 | 1,802.55 | 1,802.55 | +5.3 (+0.29%) | 1,190,000 |
12 Aug 2020 | INR | 1,789.95 | 1,806 | 1,772 | 1,797.25 | 1,797.25 | +7.7 (+0.43%) | 1,680,000 |
11 Aug 2020 | INR | 1,800 | 1,837.8 | 1,780 | 1,789.55 | 1,789.55 | +7.2 (+0.40%) | 3,040,000 |
10 Aug 2020 | INR | 1,810 | 1,824.3 | 1,777 | 1,782.35 | 1,782.35 | -23.9 (-1.32%) | 1,890,000 |
7 Aug 2020 | INR | 1,727.55 | 1,816.9 | 1,725.7 | 1,806.25 | 1,806.25 | +78.7 (+4.56%) | 5,170,000 |
6 Aug 2020 | INR | 1,732.05 | 1,752.1 | 1,720.1 | 1,727.55 | 1,727.55 | +11.25 (+0.66%) | 1,910,000 |
5 Aug 2020 | INR | 1,718 | 1,741.95 | 1,712.5 | 1,716.3 | 1,716.3 | +2.35 (+0.14%) | 1,420,000 |
4 Aug 2020 | INR | 1,719 | 1,735 | 1,708.55 | 1,713.95 | 1,713.95 | +8.45 (+0.50%) | 1,820,000 |
3 Aug 2020 | INR | 1,729 | 1,735 | 1,697.5 | 1,705.5 | 1,705.5 | -10 (-0.58%) | 1,440,000 |
31 Jul 2020 | INR | 1,754 | 1,770.9 | 1,710.4 | 1,715.5 | 1,715.5 | -27.85 (-1.60%) | 1,680,000 |
30 Jul 2020 | INR | 1,752 | 1,778 | 1,728.1 | 1,743.35 | 1,743.35 | +3.2 (+0.18%) | 2,110,000 |
29 Jul 2020 | INR | 1,770 | 1,779.9 | 1,730 | 1,740.15 | 1,740.15 | -19.5 (-1.11%) | 1,530,000 |
28 Jul 2020 | INR | 1,779 | 1,792.65 | 1,751.05 | 1,759.65 | 1,759.65 | -18.5 (-1.04%) | 2,530,000 |
27 Jul 2020 | INR | 1,717.2 | 1,788 | 1,717.2 | 1,778.15 | 1,778.15 | +66.1 (+3.86%) | 6,470,000 |
24 Jul 2020 | INR | 1,724 | 1,727 | 1,682 | 1,712.05 | 1,712.05 | -15.75 (-0.91%) | 3,970,000 |
23 Jul 2020 | INR | 1,690 | 1,740 | 1,687 | 1,727.8 | 1,727.8 | +32.05 (+1.89%) | 2,380,000 |
22 Jul 2020 | INR | 1,724.25 | 1,736.4 | 1,691 | 1,695.75 | 1,695.75 | -28.5 (-1.65%) | 1,300,000 |
21 Jul 2020 | INR | 1,761 | 1,771.75 | 1,719 | 1,724.25 | 1,724.25 | -27.35 (-1.56%) | 2,090,000 |
20 Jul 2020 | INR | 1,727 | 1,757.35 | 1,720.25 | 1,751.6 | 1,751.6 | +33.7 (+1.96%) | 1,850,000 |
17 Jul 2020 | INR | 1,695 | 1,742.5 | 1,689.75 | 1,717.9 | 1,717.9 | +24.7 (+1.46%) | 2,310,000 |