Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 3,255 | 3,269.9 | 3,180.1 | 3,190 | 3,190 | -41.45 (-1.28%) | 952,510 |
8 Oct 2020 | INR | 3,188 | 3,255 | 3,172.3 | 3,231.45 | 3,231.45 | +49.55 (+1.56%) | 1,000,000 |
7 Oct 2020 | INR | 3,190 | 3,217.9 | 3,151.15 | 3,181.9 | 3,181.9 | +19.3 (+0.61%) | 1,300,000 |
6 Oct 2020 | INR | 3,160 | 3,184.8 | 3,141.45 | 3,162.6 | 3,162.6 | +36.4 (+1.16%) | 1,400,000 |
5 Oct 2020 | INR | 3,080 | 3,145 | 3,049.05 | 3,126.2 | 3,126.2 | +61.3 (+2.00%) | 1,060,000 |
1 Oct 2020 | INR | 3,060 | 3,097.7 | 3,052.15 | 3,064.9 | 3,064.9 | +16.95 (+0.56%) | 740,850 |
30 Sep 2020 | INR | 3,089 | 3,135 | 3,040 | 3,047.95 | 3,047.95 | -13.95 (-0.46%) | 1,420,000 |
29 Sep 2020 | INR | 3,100 | 3,139 | 3,048.65 | 3,061.9 | 3,061.9 | -35.25 (-1.14%) | 1,190,000 |
28 Sep 2020 | INR | 3,100 | 3,130 | 3,021.65 | 3,097.15 | 3,097.15 | +36.4 (+1.19%) | 1,270,000 |
25 Sep 2020 | INR | 3,060 | 3,108 | 3,004.65 | 3,060.75 | 3,060.75 | +40.3 (+1.33%) | 1,600,000 |
24 Sep 2020 | INR | 3,090 | 3,151.8 | 2,985 | 3,020.45 | 3,020.45 | -127.1 (-4.04%) | 6,260,000 |
23 Sep 2020 | INR | 3,253.75 | 3,290.4 | 3,129 | 3,147.55 | 3,147.55 | -89.05 (-2.75%) | 1,500,000 |
22 Sep 2020 | INR | 3,160 | 3,273.8 | 3,042.55 | 3,236.6 | 3,236.6 | +77.8 (+2.46%) | 1,860,000 |
21 Sep 2020 | INR | 3,350.95 | 3,374.25 | 3,120.05 | 3,158.8 | 3,158.8 | -185.6 (-5.55%) | 1,590,000 |
18 Sep 2020 | INR | 3,230 | 3,389 | 3,228 | 3,344.4 | 3,344.4 | +133.25 (+4.15%) | 3,360,000 |
17 Sep 2020 | INR | 3,244.05 | 3,264.2 | 3,200 | 3,211.15 | 3,211.15 | -33.2 (-1.02%) | 688,790 |
16 Sep 2020 | INR | 3,181.1 | 3,274 | 3,179 | 3,244.35 | 3,244.35 | +59.4 (+1.87%) | 1,060,000 |
15 Sep 2020 | INR | 3,175 | 3,250 | 3,166.25 | 3,184.95 | 3,184.95 | +20.15 (+0.64%) | 1,370,000 |
14 Sep 2020 | INR | 3,169.6 | 3,227.65 | 3,133.7 | 3,164.8 | 3,164.8 | +18.15 (+0.58%) | 773,890 |
11 Sep 2020 | INR | 3,157.6 | 3,172.35 | 3,118 | 3,146.65 | 3,146.65 | -9.9 (-0.31%) | 464,650 |
10 Sep 2020 | INR | 3,160 | 3,185 | 3,125.05 | 3,156.55 | 3,156.55 | -0.55 (-0.02%) | 503,340 |
9 Sep 2020 | INR | 3,090 | 3,169.45 | 3,080 | 3,157.1 | 3,157.1 | +44.5 (+1.43%) | 904,330 |
8 Sep 2020 | INR | 3,209 | 3,216 | 3,095 | 3,112.6 | 3,112.6 | -86.5 (-2.70%) | 687,870 |
7 Sep 2020 | INR | 3,243.3 | 3,248.6 | 3,170 | 3,199.1 | 3,199.1 | -24.05 (-0.75%) | 582,360 |
4 Sep 2020 | INR | 3,241 | 3,320.95 | 3,209 | 3,223.15 | 3,223.15 | -59.35 (-1.81%) | 867,270 |
3 Sep 2020 | INR | 3,330 | 3,349.4 | 3,272.35 | 3,282.5 | 3,282.5 | -48.2 (-1.45%) | 829,880 |
2 Sep 2020 | INR | 3,247.3 | 3,340 | 3,240 | 3,330.7 | 3,330.7 | +99.6 (+3.08%) | 992,630 |
1 Sep 2020 | INR | 3,114 | 3,260.4 | 3,101.3 | 3,231.1 | 3,231.1 | +108.3 (+3.47%) | 981,940 |
31 Aug 2020 | INR | 3,285 | 3,293.95 | 3,094.85 | 3,122.8 | 3,122.8 | -150.05 (-4.58%) | 1,470,000 |
28 Aug 2020 | INR | 3,280 | 3,297.9 | 3,259 | 3,272.85 | 3,272.85 | +4.4 (+0.13%) | 636,730 |