Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | INR | 1,716.45 | 1,719.6 | 1,627 | 1,633.75 | 1,633.75 | -82.8 (-4.82%) | 4,390,000 |
3 Jun 2020 | INR | 1,724 | 1,744 | 1,705.85 | 1,716.55 | 1,716.55 | +7.25 (+0.42%) | 3,090,000 |
2 Jun 2020 | INR | 1,693.25 | 1,733 | 1,680 | 1,709.3 | 1,709.3 | +16.05 (+0.95%) | 2,440,000 |
1 Jun 2020 | INR | 1,706.5 | 1,711.9 | 1,681.5 | 1,693.25 | 1,693.25 | +10.15 (+0.60%) | 2,530,000 |
29 May 2020 | INR | 1,639 | 1,699 | 1,633.1 | 1,683.1 | 1,683.1 | +39.5 (+2.40%) | 3,530,000 |
28 May 2020 | INR | 1,622 | 1,656.95 | 1,615.25 | 1,643.6 | 1,643.6 | +24.15 (+1.49%) | 3,140,000 |
27 May 2020 | INR | 1,631 | 1,636.85 | 1,595.95 | 1,619.45 | 1,619.45 | -10.4 (-0.64%) | 2,260,000 |
26 May 2020 | INR | 1,625 | 1,656.95 | 1,620 | 1,629.85 | 1,629.85 | +11.95 (+0.74%) | 3,550,000 |
22 May 2020 | INR | 1,568.8 | 1,625 | 1,555.4 | 1,617.9 | 1,617.9 | +43.6 (+2.77%) | 5,200,000 |
21 May 2020 | INR | 1,503 | 1,583.5 | 1,501 | 1,574.3 | 1,574.3 | +74.25 (+4.95%) | 3,850,000 |
20 May 2020 | INR | 1,503.95 | 1,514 | 1,492.65 | 1,500.05 | 1,500.05 | -3.9 (-0.26%) | 2,060,000 |
19 May 2020 | INR | 1,510 | 1,516.95 | 1,482.95 | 1,503.95 | 1,503.95 | +2.85 (+0.19%) | 3,160,000 |
18 May 2020 | INR | 1,558 | 1,558.55 | 1,498.1 | 1,501.1 | 1,501.1 | -51.85 (-3.34%) | 2,870,000 |
15 May 2020 | INR | 1,529 | 1,560 | 1,510 | 1,552.95 | 1,552.95 | +30.55 (+2.01%) | 2,860,000 |
14 May 2020 | INR | 1,553.3 | 1,557.6 | 1,517 | 1,522.4 | 1,522.4 | -40.9 (-2.62%) | 2,590,000 |
13 May 2020 | INR | 1,579.8 | 1,579.8 | 1,533.35 | 1,563.3 | 1,563.3 | +39.95 (+2.62%) | 2,940,000 |
12 May 2020 | INR | 1,539 | 1,543.75 | 1,512 | 1,523.35 | 1,523.35 | -46.25 (-2.95%) | 4,500,000 |
11 May 2020 | INR | 1,583 | 1,599 | 1,555 | 1,569.6 | 1,569.6 | -8.8 (-0.56%) | 3,770,000 |
8 May 2020 | INR | 1,611.8 | 1,638 | 1,570 | 1,578.4 | 1,578.4 | -15.9 (-1.00%) | 5,640,000 |
7 May 2020 | INR | 1,609.95 | 1,628.7 | 1,545.2 | 1,594.3 | 1,594.3 | -16.35 (-1.02%) | 5,260,000 |
6 May 2020 | INR | 1,615 | 1,638.7 | 1,577 | 1,610.65 | 1,610.65 | -8.5 (-0.52%) | 3,940,000 |
5 May 2020 | INR | 1,681 | 1,692.9 | 1,578.25 | 1,619.15 | 1,619.15 | -57.65 (-3.44%) | 5,870,000 |
4 May 2020 | INR | 1,718 | 1,751 | 1,671.5 | 1,676.8 | 1,676.8 | -81.9 (-4.66%) | 2,940,000 |
30 Apr 2020 | INR | 1,795 | 1,797 | 1,741 | 1,758.7 | 1,758.7 | -8.8 (-0.50%) | 2,930,000 |
29 Apr 2020 | INR | 1,846.9 | 1,847 | 1,755.9 | 1,767.5 | 1,767.5 | -56.9 (-3.12%) | 2,930,000 |
28 Apr 2020 | INR | 1,847.2 | 1,864 | 1,806.3 | 1,824.4 | 1,824.4 | -26.95 (-1.46%) | 1,930,000 |
27 Apr 2020 | INR | 1,840 | 1,859.8 | 1,818.1 | 1,851.35 | 1,851.35 | +23.8 (+1.30%) | 1,770,000 |
24 Apr 2020 | INR | 1,815.05 | 1,842.8 | 1,814 | 1,827.55 | 1,827.55 | +5.9 (+0.32%) | 2,740,000 |
23 Apr 2020 | INR | 1,807 | 1,845.4 | 1,801.05 | 1,821.65 | 1,821.65 | +8.65 (+0.48%) | 2,570,000 |
22 Apr 2020 | INR | 1,717.1 | 1,822 | 1,712.25 | 1,813 | 1,813 | +87 (+5.04%) | 3,730,000 |