Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 2,376.75 | 2,376.9 | 2,300 | 2,319.4 | 2,319.4 | -61.45 (-2.58%) | 617,753 |
27 Aug 2020 | INR | 2,440 | 2,445 | 2,351.25 | 2,380.85 | 2,380.85 | -29.25 (-1.21%) | 695,841 |
26 Aug 2020 | INR | 2,343 | 2,425 | 2,343 | 2,410.1 | 2,410.1 | +68.95 (+2.95%) | 1,466,342 |
25 Aug 2020 | INR | 2,267.2 | 2,351.75 | 2,260.1 | 2,341.15 | 2,341.15 | +90.85 (+4.04%) | 1,036,474 |
24 Aug 2020 | INR | 2,269.95 | 2,272 | 2,244 | 2,250.3 | 2,250.3 | -9.15 (-0.40%) | 161,735 |
21 Aug 2020 | INR | 2,290.4 | 2,300 | 2,252.35 | 2,259.45 | 2,259.45 | -26.45 (-1.16%) | 326,272 |
20 Aug 2020 | INR | 2,252 | 2,290 | 2,219 | 2,285.9 | 2,285.9 | +19.3 (+0.85%) | 373,074 |
19 Aug 2020 | INR | 2,279 | 2,309.25 | 2,240 | 2,266.6 | 2,266.6 | +7.15 (+0.32%) | 590,882 |
18 Aug 2020 | INR | 2,195 | 2,266.3 | 2,170 | 2,259.45 | 2,259.45 | +69.7 (+3.18%) | 700,407 |
17 Aug 2020 | INR | 2,181 | 2,203.75 | 2,160 | 2,189.75 | 2,189.75 | +11.75 (+0.54%) | 272,784 |
14 Aug 2020 | INR | 2,214.3 | 2,219.9 | 2,173.55 | 2,178 | 2,178 | -29.1 (-1.32%) | 290,346 |
13 Aug 2020 | INR | 2,177 | 2,213.45 | 2,150 | 2,207.1 | 2,207.1 | +37.9 (+1.75%) | 598,902 |
12 Aug 2020 | INR | 2,139 | 2,175 | 2,122 | 2,169.2 | 2,169.2 | +37.25 (+1.75%) | 440,623 |
11 Aug 2020 | INR | 2,120 | 2,143.15 | 2,110.35 | 2,131.95 | 2,131.95 | +15.45 (+0.73%) | 461,469 |
10 Aug 2020 | INR | 2,138.4 | 2,145 | 2,100 | 2,116.5 | 2,116.5 | -21.9 (-1.02%) | 366,321 |
7 Aug 2020 | INR | 2,170 | 2,176.4 | 2,133 | 2,138.4 | 2,138.4 | -12.15 (-0.56%) | 354,663 |
6 Aug 2020 | INR | 2,170 | 2,191.95 | 2,135.65 | 2,150.55 | 2,150.55 | -12.9 (-0.60%) | 637,775 |
5 Aug 2020 | INR | 2,175 | 2,189.95 | 2,151.05 | 2,163.45 | 2,163.45 | -1.65 (-0.08%) | 503,490 |
4 Aug 2020 | INR | 2,093.15 | 2,178 | 2,090 | 2,165.1 | 2,165.1 | +71.95 (+3.44%) | 613,847 |
3 Aug 2020 | INR | 2,068.7 | 2,112.7 | 2,060.3 | 2,093.15 | 2,093.15 | +29.7 (+1.44%) | 554,636 |
31 Jul 2020 | INR | 2,046 | 2,075 | 2,033.05 | 2,063.45 | 2,063.45 | +23.25 (+1.14%) | 423,771 |
30 Jul 2020 | INR | 2,039 | 2,068 | 2,030 | 2,040.2 | 2,040.2 | -9.5 (-0.46%) | 411,812 |
29 Jul 2020 | INR | 2,060 | 2,075 | 2,041.1 | 2,049.7 | 2,049.7 | -1.7 (-0.08%) | 351,481 |
28 Jul 2020 | INR | 2,060 | 2,067 | 2,027.8 | 2,051.4 | 2,051.4 | +25.3 (+1.25%) | 522,666 |
27 Jul 2020 | INR | 2,044 | 2,060 | 2,001.5 | 2,026.1 | 2,026.1 | -5.3 (-0.26%) | 2,240,161 |
24 Jul 2020 | INR | 2,095 | 2,124.8 | 2,027 | 2,031.4 | 2,031.4 | -68.95 (-3.28%) | 1,349,971 |
23 Jul 2020 | INR | 2,107.7 | 2,148 | 2,095 | 2,100.35 | 2,100.35 | -9.65 (-0.46%) | 771,164 |
22 Jul 2020 | INR | 2,055 | 2,120.6 | 2,010 | 2,110 | 2,110 | +69.2 (+3.39%) | 1,721,410 |
21 Jul 2020 | INR | 2,035 | 2,054.9 | 2,021.05 | 2,040.8 | 2,040.8 | +21.8 (+1.08%) | 717,336 |
20 Jul 2020 | INR | 1,979.9 | 2,039 | 1,968 | 2,019 | 2,019 | +29.25 (+1.47%) | 1,556,361 |