Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 3,200 | 3,278 | 3,185 | 3,268.45 | 3,268.45 | +71.65 (+2.24%) | 1,010,000 |
26 Aug 2020 | INR | 3,248.9 | 3,262.15 | 3,182.75 | 3,196.8 | 3,196.8 | -49.1 (-1.51%) | 700,170 |
25 Aug 2020 | INR | 3,254.75 | 3,268.95 | 3,220.65 | 3,245.9 | 3,245.9 | +5.7 (+0.18%) | 887,400 |
24 Aug 2020 | INR | 3,269.5 | 3,280 | 3,211.85 | 3,240.2 | 3,240.2 | -7.15 (-0.22%) | 842,910 |
21 Aug 2020 | INR | 3,256 | 3,335 | 3,222.65 | 3,247.35 | 3,247.35 | +58.05 (+1.82%) | 3,850,000 |
20 Aug 2020 | INR | 3,130.1 | 3,207 | 3,121.1 | 3,189.3 | 3,189.3 | +29.7 (+0.94%) | 1,020,000 |
19 Aug 2020 | INR | 3,166.65 | 3,190 | 3,140.45 | 3,159.6 | 3,159.6 | +8.75 (+0.28%) | 1,000,000 |
18 Aug 2020 | INR | 3,129.85 | 3,160 | 3,095 | 3,150.85 | 3,150.85 | +21.3 (+0.68%) | 1,420,000 |
17 Aug 2020 | INR | 3,120 | 3,139 | 3,071.35 | 3,129.55 | 3,129.55 | +39.75 (+1.29%) | 1,190,000 |
14 Aug 2020 | INR | 3,135 | 3,185 | 3,060.1 | 3,089.8 | 3,089.8 | -35.7 (-1.14%) | 1,960,000 |
13 Aug 2020 | INR | 3,110 | 3,180 | 3,093.65 | 3,125.5 | 3,125.5 | +8.5 (+0.27%) | 1,920,000 |
12 Aug 2020 | INR | 3,122 | 3,131 | 3,012.1 | 3,117 | 3,117 | -14.45 (-0.46%) | 2,240,000 |
11 Aug 2020 | INR | 3,139.95 | 3,168.75 | 3,087 | 3,131.45 | 3,131.45 | +13.65 (+0.44%) | 2,730,000 |
10 Aug 2020 | INR | 3,063.3 | 3,293 | 3,063.3 | 3,117.8 | 3,117.8 | +332.95 (+11.96%) | 6,020,000 |
7 Aug 2020 | INR | 2,748 | 2,820 | 2,722.4 | 2,784.85 | 2,784.85 | +46.8 (+1.71%) | 1,450,000 |
6 Aug 2020 | INR | 2,682 | 2,753 | 2,662.7 | 2,738.05 | 2,738.05 | +70.3 (+2.64%) | 1,340,000 |
5 Aug 2020 | INR | 2,700 | 2,716.6 | 2,641 | 2,667.75 | 2,667.75 | -22.8 (-0.85%) | 1,240,000 |
4 Aug 2020 | INR | 2,675 | 2,706.7 | 2,602.05 | 2,690.55 | 2,690.55 | +48.8 (+1.85%) | 1,260,000 |
3 Aug 2020 | INR | 2,621.6 | 2,731 | 2,605.65 | 2,641.75 | 2,641.75 | +25.2 (+0.96%) | 2,800,000 |
31 Jul 2020 | INR | 2,570 | 2,645.6 | 2,557 | 2,616.55 | 2,616.55 | +54.2 (+2.12%) | 2,700,000 |
30 Jul 2020 | INR | 2,434.95 | 2,577.15 | 2,430.5 | 2,562.35 | 2,562.35 | +138.7 (+5.72%) | 3,390,000 |
29 Jul 2020 | INR | 2,356.1 | 2,435 | 2,342.3 | 2,423.65 | 2,423.65 | +82.1 (+3.51%) | 937,800 |
28 Jul 2020 | INR | 2,363 | 2,391.15 | 2,332 | 2,341.55 | 2,341.55 | -20.35 (-0.86%) | 1,050,000 |
27 Jul 2020 | INR | 2,350 | 2,395 | 2,320.2 | 2,361.9 | 2,361.9 | +12.8 (+0.54%) | 915,040 |
24 Jul 2020 | INR | 2,390 | 2,433.2 | 2,328 | 2,349.1 | 2,349.1 | -48.35 (-2.02%) | 1,230,000 |
23 Jul 2020 | INR | 2,285 | 2,408.85 | 2,274.65 | 2,397.45 | 2,397.45 | +135.7 (+6.00%) | 2,530,000 |
22 Jul 2020 | INR | 2,293 | 2,307 | 2,245.75 | 2,261.75 | 2,261.75 | -20.5 (-0.90%) | 314,830 |
21 Jul 2020 | INR | 2,305 | 2,327 | 2,277 | 2,282.25 | 2,282.25 | -16.5 (-0.72%) | 549,200 |
20 Jul 2020 | INR | 2,280 | 2,314 | 2,241.55 | 2,298.75 | 2,298.75 | +35.35 (+1.56%) | 1,650,000 |
17 Jul 2020 | INR | 2,200 | 2,274.55 | 2,177.05 | 2,263.4 | 2,263.4 | +58.9 (+2.67%) | 1,230,000 |