Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 1,374.5 | 1,384 | 1,365 | 1,367.5 | 273.5 | -1.8 (-0.13%) | 1,650,000 |
26 Aug 2020 | INR | 1,345.05 | 1,387.2 | 1,342.2 | 1,369.3 | 273.86 | +27.55 (+2.05%) | 5,510,000 |
25 Aug 2020 | INR | 1,348 | 1,355.65 | 1,340 | 1,341.75 | 268.35 | +3.65 (+0.27%) | 1,820,000 |
24 Aug 2020 | INR | 1,342 | 1,350 | 1,335.3 | 1,338.1 | 267.62 | -3.7 (-0.28%) | 1,750,000 |
21 Aug 2020 | INR | 1,350.1 | 1,358.9 | 1,335.5 | 1,341.8 | 268.36 | -5.25 (-0.39%) | 2,140,000 |
20 Aug 2020 | INR | 1,345 | 1,357.45 | 1,332.25 | 1,347.05 | 269.41 | -14.75 (-1.08%) | 3,050,000 |
19 Aug 2020 | INR | 1,386 | 1,402 | 1,338 | 1,361.8 | 272.36 | -15.85 (-1.15%) | 6,400,000 |
18 Aug 2020 | INR | 1,380 | 1,389.9 | 1,375 | 1,377.65 | 275.53 | -5.9 (-0.43%) | 1,710,000 |
17 Aug 2020 | INR | 1,378 | 1,403.6 | 1,360.3 | 1,383.55 | 276.71 | +14.95 (+1.09%) | 4,350,000 |
14 Aug 2020 | INR | 1,385.05 | 1,409.5 | 1,350.05 | 1,368.6 | 273.72 | -15.5 (-1.12%) | 4,930,000 |
13 Aug 2020 | INR | 1,398 | 1,411.9 | 1,375.1 | 1,384.1 | 276.82 | -2.7 (-0.19%) | 3,440,000 |
12 Aug 2020 | INR | 1,350 | 1,414 | 1,350 | 1,386.8 | 277.36 | +14.75 (+1.08%) | 8,820,000 |
11 Aug 2020 | INR | 1,324 | 1,384.3 | 1,315.05 | 1,372.05 | 274.41 | +48.3 (+3.65%) | 5,550,000 |
10 Aug 2020 | INR | 1,332 | 1,337 | 1,320.45 | 1,323.75 | 264.75 | -7.6 (-0.57%) | 1,540,000 |
7 Aug 2020 | INR | 1,335 | 1,339 | 1,330 | 1,331.35 | 266.27 | -3.2 (-0.24%) | 1,350,000 |
6 Aug 2020 | INR | 1,337.5 | 1,347.05 | 1,330.2 | 1,334.55 | 266.91 | -2.4 (-0.18%) | 1,500,000 |
5 Aug 2020 | INR | 1,345 | 1,347 | 1,335 | 1,336.95 | 267.39 | -2.85 (-0.21%) | 1,110,000 |
4 Aug 2020 | INR | 1,336 | 1,347.9 | 1,335.2 | 1,339.8 | 267.96 | +0.1 (+0.01%) | 1,130,000 |
3 Aug 2020 | INR | 1,337 | 1,362 | 1,334.2 | 1,339.7 | 267.94 | +3.85 (+0.29%) | 1,470,000 |
31 Jul 2020 | INR | 1,345.8 | 1,346.7 | 1,332.15 | 1,335.85 | 267.17 | -4.85 (-0.36%) | 1,070,000 |
30 Jul 2020 | INR | 1,351 | 1,359.95 | 1,340 | 1,340.7 | 268.14 | -12.05 (-0.89%) | 1,310,000 |
29 Jul 2020 | INR | 1,345 | 1,369 | 1,343.05 | 1,352.75 | 270.55 | +7.2 (+0.54%) | 1,930,000 |
28 Jul 2020 | INR | 1,345 | 1,354 | 1,340 | 1,345.55 | 269.11 | +0.7 (+0.05%) | 1,280,000 |
27 Jul 2020 | INR | 1,358 | 1,361.05 | 1,342.05 | 1,344.85 | 268.97 | -13 (-0.96%) | 1,600,000 |
24 Jul 2020 | INR | 1,365.1 | 1,372 | 1,356 | 1,357.85 | 271.57 | -13.65 (-1.00%) | 1,880,000 |
23 Jul 2020 | INR | 1,373.1 | 1,386 | 1,365.05 | 1,371.5 | 274.3 | -1.45 (-0.11%) | 2,100,000 |
22 Jul 2020 | INR | 1,395 | 1,398.7 | 1,370 | 1,372.95 | 274.59 | -17.25 (-1.24%) | 2,290,000 |
21 Jul 2020 | INR | 1,381.5 | 1,412.2 | 1,376.45 | 1,390.2 | 278.04 | +13.75 (+1.00%) | 5,780,000 |
20 Jul 2020 | INR | 1,380 | 1,389 | 1,371 | 1,376.45 | 275.29 | +5.5 (+0.40%) | 2,530,000 |
17 Jul 2020 | INR | 1,374 | 1,400 | 1,366.7 | 1,370.95 | 274.19 | +6.75 (+0.49%) | 4,040,000 |