Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | INR | 1,158 | 1,171 | 1,132.65 | 1,141.5 | 1,141.5 | -14.5 (-1.25%) | 66,562 |
27 Aug 2020 | INR | 1,128.05 | 1,163.85 | 1,122.5 | 1,156 | 1,156 | +30.65 (+2.72%) | 68,232 |
26 Aug 2020 | INR | 1,122.15 | 1,135.25 | 1,109.05 | 1,125.35 | 1,125.35 | +6.15 (+0.55%) | 69,550 |
25 Aug 2020 | INR | 1,132 | 1,151.6 | 1,111 | 1,119.2 | 1,119.2 | -10.15 (-0.90%) | 79,025 |
24 Aug 2020 | INR | 1,130 | 1,143.95 | 1,117.7 | 1,129.35 | 1,129.35 | +1.5 (+0.13%) | 67,747 |
21 Aug 2020 | INR | 1,145.25 | 1,158.3 | 1,122.95 | 1,127.85 | 1,127.85 | -12.8 (-1.12%) | 69,506 |
20 Aug 2020 | INR | 1,142.15 | 1,171.25 | 1,131.7 | 1,140.65 | 1,140.65 | -19.9 (-1.71%) | 83,597 |
19 Aug 2020 | INR | 1,168 | 1,198 | 1,153.75 | 1,160.55 | 1,160.55 | +4.7 (+0.41%) | 125,578 |
18 Aug 2020 | INR | 1,165 | 1,171.65 | 1,146.4 | 1,155.85 | 1,155.85 | +2.45 (+0.21%) | 99,489 |
17 Aug 2020 | INR | 1,120 | 1,159.65 | 1,103.6 | 1,153.4 | 1,153.4 | +52.55 (+4.77%) | 199,088 |
14 Aug 2020 | INR | 1,134 | 1,172 | 1,077.55 | 1,100.85 | 1,100.85 | -19.6 (-1.75%) | 166,012 |
13 Aug 2020 | INR | 1,120 | 1,142.95 | 1,115.7 | 1,120.45 | 1,120.45 | +2.5 (+0.22%) | 112,239 |
12 Aug 2020 | INR | 1,116 | 1,135.6 | 1,108.35 | 1,117.95 | 1,117.95 | -0.4 (-0.04%) | 67,247 |
11 Aug 2020 | INR | 1,118.55 | 1,142 | 1,112 | 1,118.35 | 1,118.35 | +3.75 (+0.34%) | 56,826 |
10 Aug 2020 | INR | 1,129 | 1,137 | 1,099.15 | 1,114.6 | 1,114.6 | -9.25 (-0.82%) | 72,714 |
7 Aug 2020 | INR | 1,134 | 1,147.6 | 1,120.5 | 1,123.85 | 1,123.85 | +2.65 (+0.24%) | 89,074 |
6 Aug 2020 | INR | 1,154 | 1,159.9 | 1,114.2 | 1,121.2 | 1,121.2 | -25.7 (-2.24%) | 67,642 |
5 Aug 2020 | INR | 1,125.6 | 1,174 | 1,125.4 | 1,146.9 | 1,146.9 | +26.5 (+2.37%) | 133,453 |
4 Aug 2020 | INR | 1,103 | 1,129.5 | 1,102 | 1,120.4 | 1,120.4 | +17.65 (+1.60%) | 54,561 |
3 Aug 2020 | INR | 1,144 | 1,144 | 1,083.95 | 1,102.75 | 1,102.75 | -31.05 (-2.74%) | 75,511 |
31 Jul 2020 | INR | 1,131 | 1,161.4 | 1,126.9 | 1,133.8 | 1,133.8 | +3.6 (+0.32%) | 91,843 |
30 Jul 2020 | INR | 1,144.4 | 1,150.25 | 1,115.3 | 1,130.2 | 1,130.2 | -10 (-0.88%) | 55,307 |
29 Jul 2020 | INR | 1,159 | 1,183.35 | 1,132.15 | 1,140.2 | 1,140.2 | -16.65 (-1.44%) | 83,223 |
28 Jul 2020 | INR | 1,096.1 | 1,168.75 | 1,096.1 | 1,156.85 | 1,156.85 | +49.9 (+4.51%) | 201,965 |
27 Jul 2020 | INR | 1,120 | 1,151.5 | 1,093.15 | 1,106.95 | 1,106.95 | -20.6 (-1.83%) | 199,280 |
24 Jul 2020 | INR | 1,167 | 1,176.35 | 1,123.55 | 1,127.55 | 1,127.55 | -39.3 (-3.37%) | 78,765 |
23 Jul 2020 | INR | 1,206 | 1,207.85 | 1,160.4 | 1,166.85 | 1,166.85 | -37.3 (-3.10%) | 164,676 |
22 Jul 2020 | INR | 1,168 | 1,210.65 | 1,164.05 | 1,204.15 | 1,204.15 | +32.1 (+2.74%) | 289,472 |
21 Jul 2020 | INR | 1,135 | 1,178.5 | 1,127 | 1,172.05 | 1,172.05 | +52.2 (+4.66%) | 193,958 |
20 Jul 2020 | INR | 1,105 | 1,125.3 | 1,104.4 | 1,119.85 | 1,119.85 | +15.35 (+1.39%) | 52,324 |