Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | INR | 2,438 | 2,524 | 2,434.15 | 2,499 | 2,499 | +84.8 (+3.51%) | 668,802 |
4 Jun 2020 | INR | 2,362 | 2,434 | 2,311.3 | 2,414.2 | 2,414.2 | +64.9 (+2.76%) | 363,340 |
3 Jun 2020 | INR | 2,390 | 2,450 | 2,330 | 2,349.3 | 2,349.3 | -32.4 (-1.36%) | 425,477 |
2 Jun 2020 | INR | 2,309.1 | 2,389 | 2,290.05 | 2,381.7 | 2,381.7 | +76.2 (+3.31%) | 502,878 |
1 Jun 2020 | INR | 2,320.1 | 2,328.55 | 2,282.65 | 2,305.5 | 2,305.5 | +36.15 (+1.59%) | 448,570 |
29 May 2020 | INR | 2,330 | 2,358 | 2,229 | 2,269.35 | 2,269.35 | -39.1 (-1.69%) | 3,799,418 |
28 May 2020 | INR | 2,210 | 2,310.2 | 2,205 | 2,308.45 | 2,308.45 | +108.25 (+4.92%) | 927,241 |
27 May 2020 | INR | 2,222.2 | 2,275 | 2,176 | 2,200.2 | 2,200.2 | -83.05 (-3.64%) | 751,860 |
26 May 2020 | INR | 2,339 | 2,340 | 2,278.4 | 2,283.25 | 2,283.25 | -115.05 (-4.80%) | 773,046 |
22 May 2020 | INR | 2,484.8 | 2,518 | 2,381.5 | 2,398.3 | 2,398.3 | -71.95 (-2.91%) | 388,436 |
21 May 2020 | INR | 2,452 | 2,519.95 | 2,375 | 2,470.25 | 2,470.25 | +15.9 (+0.65%) | 359,114 |
20 May 2020 | INR | 2,335 | 2,454.35 | 2,318 | 2,454.35 | 2,454.35 | +116.85 (+5.00%) | 374,829 |
19 May 2020 | INR | 2,341.95 | 2,355.6 | 2,306 | 2,337.5 | 2,337.5 | +30.95 (+1.34%) | 254,048 |
18 May 2020 | INR | 2,333 | 2,370.8 | 2,275 | 2,306.55 | 2,306.55 | -27.25 (-1.17%) | 293,737 |
15 May 2020 | INR | 2,320 | 2,340 | 2,290.25 | 2,333.8 | 2,333.8 | +9.4 (+0.40%) | 181,711 |
14 May 2020 | INR | 2,344.35 | 2,358 | 2,304 | 2,324.4 | 2,324.4 | -27.75 (-1.18%) | 344,409 |
13 May 2020 | INR | 2,353 | 2,379.95 | 2,305 | 2,352.15 | 2,352.15 | +48.8 (+2.12%) | 373,230 |
12 May 2020 | INR | 2,320.55 | 2,347 | 2,286.9 | 2,303.35 | 2,303.35 | -10.2 (-0.44%) | 277,597 |
11 May 2020 | INR | 2,280 | 2,358 | 2,270 | 2,313.55 | 2,313.55 | +58.55 (+2.60%) | 279,514 |
8 May 2020 | INR | 2,190 | 2,284 | 2,185 | 2,255 | 2,255 | +72.9 (+3.34%) | 247,823 |
7 May 2020 | INR | 2,180 | 2,210.3 | 2,144 | 2,182.1 | 2,182.1 | +6.5 (+0.30%) | 287,428 |
6 May 2020 | INR | 2,200 | 2,249 | 2,126.55 | 2,175.6 | 2,175.6 | -23.35 (-1.06%) | 292,523 |
5 May 2020 | INR | 2,320 | 2,329.95 | 2,185.3 | 2,198.95 | 2,198.95 | -82.35 (-3.61%) | 183,052 |
4 May 2020 | INR | 2,310.2 | 2,345 | 2,269.95 | 2,281.3 | 2,281.3 | -102.35 (-4.29%) | 234,634 |
30 Apr 2020 | INR | 2,349 | 2,389.75 | 2,325 | 2,383.65 | 2,383.65 | +39.3 (+1.68%) | 619,337 |
29 Apr 2020 | INR | 2,310 | 2,350 | 2,305.8 | 2,344.35 | 2,344.35 | +38.55 (+1.67%) | 120,879 |
28 Apr 2020 | INR | 2,339 | 2,340 | 2,285 | 2,305.8 | 2,305.8 | -18.15 (-0.78%) | 858,549 |
27 Apr 2020 | INR | 2,300 | 2,350 | 2,274 | 2,323.95 | 2,323.95 | +13.45 (+0.58%) | 198,321 |
24 Apr 2020 | INR | 2,299.45 | 2,346.5 | 2,269.45 | 2,310.5 | 2,310.5 | +7 (+0.30%) | 586,416 |
23 Apr 2020 | INR | 2,290.05 | 2,350 | 2,290.05 | 2,303.5 | 2,303.5 | +13.45 (+0.59%) | 182,395 |