Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 117.1 | 119.25 | 116.4 | 116.95 | 23.39 | -0.15 (-0.13%) | 156,255 |
26 Aug 2020 | INR | 117.1 | 118.3 | 116.25 | 117.1 | 23.42 | +0.7 (+0.60%) | 181,965 |
25 Aug 2020 | INR | 119.25 | 121.15 | 113.9 | 116.4 | 23.28 | -2.85 (-2.39%) | 289,015 |
24 Aug 2020 | INR | 118.3 | 123.05 | 117.55 | 119.25 | 23.85 | +1.55 (+1.32%) | 537,995 |
21 Aug 2020 | INR | 118.85 | 121 | 116.1 | 117.7 | 23.54 | +0.4 (+0.34%) | 250,915 |
20 Aug 2020 | INR | 116 | 119.15 | 114.45 | 117.3 | 23.46 | +1.3 (+1.12%) | 219,045 |
19 Aug 2020 | INR | 116.7 | 120 | 115.55 | 116 | 23.2 | -0.7 (-0.60%) | 283,110 |
18 Aug 2020 | INR | 116.95 | 119.45 | 115.5 | 116.7 | 23.34 | +1.35 (+1.17%) | 265,560 |
17 Aug 2020 | INR | 116.8 | 116.8 | 114 | 115.35 | 23.07 | -0.55 (-0.47%) | 238,315 |
14 Aug 2020 | INR | 113.6 | 129.25 | 113.1 | 115.9 | 23.18 | +2.3 (+2.02%) | 2,825,200 |
13 Aug 2020 | INR | 113.8 | 115 | 112.4 | 113.6 | 22.72 | +0.4 (+0.35%) | 104,905 |
12 Aug 2020 | INR | 113.75 | 116.4 | 112.65 | 113.2 | 22.64 | -1.05 (-0.92%) | 110,245 |
11 Aug 2020 | INR | 113.95 | 116.8 | 112.2 | 114.25 | 22.85 | +0.9 (+0.79%) | 421,950 |
10 Aug 2020 | INR | 112 | 114.7 | 111.9 | 113.35 | 22.67 | -0.15 (-0.13%) | 167,730 |
7 Aug 2020 | INR | 113.5 | 114.6 | 112 | 113.5 | 22.7 | +0.65 (+0.58%) | 147,985 |
6 Aug 2020 | INR | 109.9 | 117.5 | 108.15 | 112.85 | 22.57 | +2.95 (+2.68%) | 655,155 |
5 Aug 2020 | INR | 114.5 | 114.5 | 108 | 109.9 | 21.98 | -2.1 (-1.88%) | 292,345 |
4 Aug 2020 | INR | 113 | 113.7 | 111 | 112 | 22.4 | +1.55 (+1.40%) | 151,135 |
3 Aug 2020 | INR | 111.35 | 115.55 | 108.2 | 110.45 | 22.09 | -1.55 (-1.38%) | 315,860 |
31 Jul 2020 | INR | 113.05 | 113.85 | 111.15 | 112 | 22.4 | -1.05 (-0.93%) | 158,440 |
30 Jul 2020 | INR | 118.35 | 122 | 111.25 | 113.05 | 22.61 | -4.35 (-3.71%) | 592,045 |
29 Jul 2020 | INR | 111.65 | 123.45 | 111.5 | 117.4 | 23.48 | +6.3 (+5.67%) | 2,671,835 |
28 Jul 2020 | INR | 112 | 113.2 | 110.2 | 111.1 | 22.22 | -1 (-0.89%) | 122,240 |
27 Jul 2020 | INR | 114.5 | 114.8 | 110.5 | 112.1 | 22.42 | 0.0 (0.0%) | 298,245 |
24 Jul 2020 | INR | 113.85 | 114.65 | 111 | 112.1 | 22.42 | -1.95 (-1.71%) | 96,060 |
23 Jul 2020 | INR | 114.8 | 118.1 | 110.4 | 114.05 | 22.81 | -0.15 (-0.13%) | 504,045 |
22 Jul 2020 | INR | 111.5 | 116.8 | 109.3 | 114.2 | 22.84 | +4 (+3.63%) | 595,740 |
21 Jul 2020 | INR | 108.8 | 118.7 | 107.7 | 110.2 | 22.04 | +1.55 (+1.43%) | 924,685 |
20 Jul 2020 | INR | 111.3 | 111.3 | 107.8 | 108.65 | 21.73 | -0.7 (-0.64%) | 220,665 |
17 Jul 2020 | INR | 110.5 | 110.65 | 108.7 | 109.35 | 21.87 | +0.65 (+0.60%) | 121,750 |