Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | INR | 1,073.01 | 1,075.37 | 1,073 | 1,075.02 | 1,075.02 | +2.54 (+0.24%) | 7,335 |
6 Jul 2020 | INR | 1,100 | 1,105.95 | 1,065.5 | 1,072.48 | 1,072.48 | +0.55 (+0.05%) | 19,000 |
3 Jul 2020 | INR | 1,069.95 | 1,072.5 | 1,069.95 | 1,071.93 | 1,071.93 | +0.52 (+0.05%) | 2,636 |
2 Jul 2020 | INR | 1,071 | 1,072.62 | 1,070 | 1,071.41 | 1,071.41 | +0.94 (+0.09%) | 14,110 |
1 Jul 2020 | INR | 1,070.97 | 1,070.97 | 1,052.5 | 1,070.47 | 1,070.47 | -0.5 (-0.05%) | 2,840 |
30 Jun 2020 | INR | 1,069.5 | 1,071.24 | 1,069.02 | 1,070.97 | 1,070.97 | +1.25 (+0.12%) | 6,618 |
29 Jun 2020 | INR | 1,069.5 | 1,069.99 | 1,068.05 | 1,069.72 | 1,069.72 | +0.69 (+0.06%) | 10,663 |
26 Jun 2020 | INR | 1,069 | 1,069.74 | 1,068.05 | 1,069.03 | 1,069.03 | +0.42 (+0.04%) | 7,805 |
25 Jun 2020 | INR | 1,067.5 | 1,068.74 | 1,067 | 1,068.61 | 1,068.61 | +0.66 (+0.06%) | 7,607 |
24 Jun 2020 | INR | 1,067.46 | 1,068.25 | 1,067 | 1,067.95 | 1,067.95 | +0.49 (+0.05%) | 5,644 |
23 Jun 2020 | INR | 1,064.96 | 1,067.5 | 1,064.51 | 1,067.46 | 1,067.46 | +2.5 (+0.23%) | 12,039 |
22 Jun 2020 | INR | 1,062.55 | 1,064.99 | 1,062.5 | 1,064.96 | 1,064.96 | +1.01 (+0.09%) | 15,375 |
19 Jun 2020 | INR | 1,062.05 | 1,064 | 1,062 | 1,063.95 | 1,063.95 | +3.13 (+0.30%) | 7,829 |
18 Jun 2020 | INR | 1,060 | 1,061.49 | 1,058.75 | 1,060.82 | 1,060.82 | +2.59 (+0.24%) | 12,494 |
17 Jun 2020 | INR | 1,055 | 1,059.24 | 1,055 | 1,058.23 | 1,058.23 | +0.29 (+0.03%) | 8,699 |
16 Jun 2020 | INR | 1,057 | 1,058.5 | 1,056 | 1,057.94 | 1,057.94 | +1.19 (+0.11%) | 10,504 |
15 Jun 2020 | INR | 1,048 | 1,057.5 | 1,048 | 1,056.75 | 1,056.75 | +2.1 (+0.20%) | 6,557 |
12 Jun 2020 | INR | 1,053.06 | 1,056 | 1,053.06 | 1,054.65 | 1,054.65 | +1.59 (+0.15%) | 8,474 |
11 Jun 2020 | INR | 1,054.5 | 1,054.75 | 1,053.01 | 1,053.06 | 1,053.06 | +0.1 (+0.01%) | 9,009 |
10 Jun 2020 | INR | 1,054 | 1,054.15 | 1,052.67 | 1,052.96 | 1,052.96 | +0.28 (+0.03%) | 4,716 |
9 Jun 2020 | INR | 1,053.38 | 1,053.5 | 1,052.1 | 1,052.68 | 1,052.68 | -0.7 (-0.07%) | 8,026 |
8 Jun 2020 | INR | 1,051.56 | 1,069.9 | 1,051 | 1,053.38 | 1,053.38 | +0.44 (+0.04%) | 26,235 |
5 Jun 2020 | INR | 1,051.55 | 1,053.24 | 1,051.55 | 1,052.94 | 1,052.94 | -0.05 (0.0%) | 4,719 |
4 Jun 2020 | INR | 1,051.01 | 1,053.02 | 1,051 | 1,052.99 | 1,052.99 | +0.84 (+0.08%) | 6,396 |
3 Jun 2020 | INR | 1,059 | 1,059 | 1,050.3 | 1,052.15 | 1,052.15 | +0.21 (+0.02%) | 2,011 |
2 Jun 2020 | INR | 1,052 | 1,052.25 | 1,050.25 | 1,051.94 | 1,051.94 | -0.4 (-0.04%) | 8,041 |
1 Jun 2020 | INR | 1,060.05 | 1,060.05 | 1,050.35 | 1,052.34 | 1,052.34 | -1.19 (-0.11%) | 8,176 |
29 May 2020 | INR | 1,054 | 1,054 | 1,050.56 | 1,053.53 | 1,053.53 | -0.02 (0.0%) | 7,404 |
28 May 2020 | INR | 1,050.02 | 1,054 | 1,050.02 | 1,053.55 | 1,053.55 | +3.54 (+0.34%) | 8,411 |
27 May 2020 | INR | 1,053.5 | 1,053.75 | 1,050 | 1,050.01 | 1,050.01 | -3.43 (-0.33%) | 39,930 |