Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 1,679.8 | 1,697.1 | 1,645.1 | 1,693.2 | 1,693.2 | +21.55 (+1.29%) | 1,440,000 |
15 Jul 2020 | INR | 1,700 | 1,713.6 | 1,663.3 | 1,671.65 | 1,671.65 | -16.75 (-0.99%) | 1,610,000 |
14 Jul 2020 | INR | 1,705.65 | 1,718 | 1,682.1 | 1,688.4 | 1,688.4 | -17.25 (-1.01%) | 1,350,000 |
13 Jul 2020 | INR | 1,708 | 1,732.9 | 1,700 | 1,705.65 | 1,705.65 | +2.15 (+0.13%) | 1,290,000 |
10 Jul 2020 | INR | 1,707.95 | 1,711 | 1,695.2 | 1,703.5 | 1,703.5 | -13.75 (-0.80%) | 1,160,000 |
9 Jul 2020 | INR | 1,694 | 1,722 | 1,692.1 | 1,717.25 | 1,717.25 | +31 (+1.84%) | 1,900,000 |
8 Jul 2020 | INR | 1,750 | 1,761.8 | 1,680.05 | 1,686.25 | 1,686.25 | -59.5 (-3.41%) | 2,730,000 |
7 Jul 2020 | INR | 1,708.95 | 1,749.9 | 1,705.85 | 1,745.75 | 1,745.75 | +36.9 (+2.16%) | 2,980,000 |
6 Jul 2020 | INR | 1,708.95 | 1,712 | 1,692.15 | 1,708.85 | 1,708.85 | +13.2 (+0.78%) | 1,240,000 |
3 Jul 2020 | INR | 1,695.4 | 1,720 | 1,690 | 1,695.65 | 1,695.65 | +9.2 (+0.55%) | 1,990,000 |
2 Jul 2020 | INR | 1,700 | 1,704 | 1,660.1 | 1,686.45 | 1,686.45 | -1.55 (-0.09%) | 2,040,000 |
1 Jul 2020 | INR | 1,698 | 1,698 | 1,680.05 | 1,688 | 1,688 | +0.55 (+0.03%) | 1,660,000 |
30 Jun 2020 | INR | 1,708.9 | 1,718 | 1,681.65 | 1,687.45 | 1,687.45 | -4.5 (-0.27%) | 1,960,000 |
29 Jun 2020 | INR | 1,687 | 1,708.45 | 1,674.05 | 1,691.95 | 1,691.95 | +5.2 (+0.31%) | 2,750,000 |
26 Jun 2020 | INR | 1,710 | 1,710.35 | 1,670.7 | 1,686.75 | 1,686.75 | -2.25 (-0.13%) | 2,130,000 |
25 Jun 2020 | INR | 1,740 | 1,747 | 1,683.15 | 1,689 | 1,689 | -58.25 (-3.33%) | 4,050,000 |
24 Jun 2020 | INR | 1,684 | 1,813.75 | 1,684 | 1,747.25 | 1,747.25 | +63.35 (+3.76%) | 11,550,000 |
23 Jun 2020 | INR | 1,659.85 | 1,689 | 1,641 | 1,683.9 | 1,683.9 | +31.75 (+1.92%) | 2,340,000 |
22 Jun 2020 | INR | 1,633 | 1,673.5 | 1,624 | 1,652.15 | 1,652.15 | +29.65 (+1.83%) | 2,030,000 |
19 Jun 2020 | INR | 1,597.8 | 1,630 | 1,591.05 | 1,622.5 | 1,622.5 | +24.7 (+1.55%) | 2,710,000 |
18 Jun 2020 | INR | 1,595.4 | 1,612.2 | 1,587.3 | 1,597.8 | 1,597.8 | +2.4 (+0.15%) | 1,420,000 |
17 Jun 2020 | INR | 1,607.55 | 1,622.65 | 1,590.4 | 1,595.4 | 1,595.4 | -26.3 (-1.62%) | 1,810,000 |
16 Jun 2020 | INR | 1,639 | 1,640.25 | 1,607.65 | 1,621.7 | 1,621.7 | +3.5 (+0.22%) | 1,500,000 |
15 Jun 2020 | INR | 1,629 | 1,650.65 | 1,602.1 | 1,618.2 | 1,618.2 | -19.15 (-1.17%) | 1,680,000 |
12 Jun 2020 | INR | 1,580 | 1,642.95 | 1,577.5 | 1,637.35 | 1,637.35 | +26.75 (+1.66%) | 2,390,000 |
11 Jun 2020 | INR | 1,635.95 | 1,646 | 1,607 | 1,610.6 | 1,610.6 | -25.35 (-1.55%) | 1,890,000 |
10 Jun 2020 | INR | 1,648 | 1,675.1 | 1,627.9 | 1,635.95 | 1,635.95 | -6.1 (-0.37%) | 2,070,000 |
9 Jun 2020 | INR | 1,640 | 1,695 | 1,636.75 | 1,642.05 | 1,642.05 | +7.8 (+0.48%) | 3,670,000 |
8 Jun 2020 | INR | 1,657 | 1,666 | 1,629 | 1,634.25 | 1,634.25 | -4.3 (-0.26%) | 2,050,000 |
5 Jun 2020 | INR | 1,650 | 1,659.35 | 1,621 | 1,638.55 | 1,638.55 | +4.8 (+0.29%) | 2,880,000 |