Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | INR | 2,346.7 | 2,374.2 | 2,330.2 | 2,367.8 | 2,367.8 | +20.3 (+0.86%) | 204,643 |
8 Oct 2020 | INR | 2,339.55 | 2,356 | 2,321 | 2,347.5 | 2,347.5 | +19.7 (+0.85%) | 181,093 |
7 Oct 2020 | INR | 2,319 | 2,344.5 | 2,291.4 | 2,327.8 | 2,327.8 | +9.25 (+0.40%) | 230,574 |
6 Oct 2020 | INR | 2,308.95 | 2,325.9 | 2,289 | 2,318.55 | 2,318.55 | +18 (+0.78%) | 163,855 |
5 Oct 2020 | INR | 2,300 | 2,323 | 2,270 | 2,300.55 | 2,300.55 | +25.45 (+1.12%) | 232,172 |
1 Oct 2020 | INR | 2,284 | 2,284 | 2,248 | 2,275.1 | 2,275.1 | +5.25 (+0.23%) | 191,135 |
30 Sep 2020 | INR | 2,274 | 2,292.2 | 2,221 | 2,269.85 | 2,269.85 | +15 (+0.67%) | 291,280 |
29 Sep 2020 | INR | 2,299 | 2,320 | 2,210 | 2,254.85 | 2,254.85 | +3.3 (+0.15%) | 449,985 |
28 Sep 2020 | INR | 2,127.75 | 2,280 | 2,127.75 | 2,251.55 | 2,251.55 | +140.8 (+6.67%) | 453,254 |
25 Sep 2020 | INR | 2,125 | 2,131 | 2,070.05 | 2,110.75 | 2,110.75 | +7.5 (+0.36%) | 373,783 |
24 Sep 2020 | INR | 2,138 | 2,138.45 | 2,100.1 | 2,103.25 | 2,103.25 | -39.85 (-1.86%) | 490,606 |
23 Sep 2020 | INR | 2,170 | 2,250.95 | 2,132.15 | 2,143.1 | 2,143.1 | -9.75 (-0.45%) | 486,620 |
22 Sep 2020 | INR | 2,160 | 2,163 | 2,122 | 2,152.85 | 2,152.85 | -11.7 (-0.54%) | 513,395 |
21 Sep 2020 | INR | 2,199.9 | 2,208 | 2,159 | 2,164.55 | 2,164.55 | -50.9 (-2.30%) | 490,093 |
18 Sep 2020 | INR | 2,274 | 2,274.95 | 2,181 | 2,215.45 | 2,215.45 | -44.2 (-1.96%) | 891,168 |
17 Sep 2020 | INR | 2,285.15 | 2,333 | 2,251 | 2,259.65 | 2,259.65 | -31.55 (-1.38%) | 489,173 |
16 Sep 2020 | INR | 2,324 | 2,324 | 2,288 | 2,291.2 | 2,291.2 | -16.1 (-0.70%) | 554,627 |
15 Sep 2020 | INR | 2,350 | 2,364 | 2,303.05 | 2,307.3 | 2,307.3 | -42.7 (-1.82%) | 430,990 |
14 Sep 2020 | INR | 2,372 | 2,390 | 2,335 | 2,350 | 2,350 | -18.25 (-0.77%) | 332,708 |
11 Sep 2020 | INR | 2,389 | 2,407.95 | 2,363 | 2,368.25 | 2,368.25 | -31.1 (-1.30%) | 281,367 |
10 Sep 2020 | INR | 2,394.9 | 2,414.8 | 2,380 | 2,399.35 | 2,399.35 | +28.6 (+1.21%) | 252,305 |
9 Sep 2020 | INR | 2,392 | 2,400 | 2,357 | 2,370.75 | 2,370.75 | -54.45 (-2.25%) | 358,537 |
8 Sep 2020 | INR | 2,429.95 | 2,429.95 | 2,403.8 | 2,425.2 | 2,425.2 | +2.9 (+0.12%) | 132,774 |
7 Sep 2020 | INR | 2,414 | 2,434.65 | 2,400.5 | 2,422.3 | 2,422.3 | +5.5 (+0.23%) | 101,851 |
4 Sep 2020 | INR | 2,407.7 | 2,440 | 2,390 | 2,416.8 | 2,416.8 | -55.6 (-2.25%) | 242,045 |
3 Sep 2020 | INR | 2,439.9 | 2,488.1 | 2,430.5 | 2,472.4 | 2,472.4 | +43.95 (+1.81%) | 170,897 |
2 Sep 2020 | INR | 2,421 | 2,440 | 2,401 | 2,428.45 | 2,428.45 | +10.9 (+0.45%) | 170,150 |
1 Sep 2020 | INR | 2,415 | 2,435 | 2,381.95 | 2,417.55 | 2,417.55 | +6.65 (+0.28%) | 201,366 |
31 Aug 2020 | INR | 2,525 | 2,529 | 2,390.4 | 2,410.9 | 2,410.9 | -90.35 (-3.61%) | 532,315 |
28 Aug 2020 | INR | 2,515 | 2,522.1 | 2,475 | 2,501.25 | 2,501.25 | +1.8 (+0.07%) | 323,835 |