Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | INR | 1,355 | 1,379 | 1,335 | 1,364.2 | 272.84 | +12.25 (+0.91%) | 2,640,000 |
15 Jul 2020 | INR | 1,365.15 | 1,379 | 1,350 | 1,351.95 | 270.39 | -10.2 (-0.75%) | 2,770,000 |
14 Jul 2020 | INR | 1,387 | 1,387 | 1,355.55 | 1,362.15 | 272.43 | -35.2 (-2.52%) | 3,780,000 |
13 Jul 2020 | INR | 1,444 | 1,444 | 1,386.35 | 1,397.35 | 279.47 | -3.6 (-0.26%) | 6,630,000 |
10 Jul 2020 | INR | 1,375 | 1,444 | 1,360 | 1,400.95 | 280.19 | +15.9 (+1.15%) | 9,160,000 |
9 Jul 2020 | INR | 1,396 | 1,400 | 1,381.15 | 1,385.05 | 277.01 | -5.05 (-0.36%) | 1,760,000 |
8 Jul 2020 | INR | 1,397 | 1,413.35 | 1,384.6 | 1,390.1 | 278.02 | -7.3 (-0.52%) | 2,360,000 |
7 Jul 2020 | INR | 1,410 | 1,411 | 1,390.05 | 1,397.4 | 279.48 | -3.35 (-0.24%) | 2,400,000 |
6 Jul 2020 | INR | 1,405.5 | 1,415.5 | 1,394 | 1,400.75 | 280.15 | -4.35 (-0.31%) | 3,070,000 |
3 Jul 2020 | INR | 1,415 | 1,425 | 1,398 | 1,405.1 | 281.02 | -7.25 (-0.51%) | 3,000,000 |
2 Jul 2020 | INR | 1,440 | 1,467.8 | 1,395.3 | 1,412.35 | 282.47 | +49.3 (+3.62%) | 10,790,000 |
1 Jul 2020 | INR | 1,363.65 | 1,377 | 1,356 | 1,363.05 | 272.61 | +4.4 (+0.32%) | 1,910,000 |
30 Jun 2020 | INR | 1,370 | 1,384.95 | 1,356.1 | 1,358.65 | 271.73 | +2.8 (+0.21%) | 2,740,000 |
29 Jun 2020 | INR | 1,370 | 1,370 | 1,350.05 | 1,355.85 | 271.17 | -26.4 (-1.91%) | 3,580,000 |
26 Jun 2020 | INR | 1,349 | 1,404 | 1,340 | 1,382.25 | 276.45 | -30.1 (-2.13%) | 8,640,000 |
25 Jun 2020 | INR | 1,410 | 1,429.95 | 1,392 | 1,412.35 | 282.47 | -8.65 (-0.61%) | 3,450,000 |
24 Jun 2020 | INR | 1,461.95 | 1,479 | 1,417.3 | 1,421 | 284.2 | -29.8 (-2.05%) | 5,630,000 |
23 Jun 2020 | INR | 1,426 | 1,497.5 | 1,418 | 1,450.8 | 290.16 | +34.4 (+2.43%) | 12,760,000 |
22 Jun 2020 | INR | 1,430 | 1,442 | 1,412.1 | 1,416.4 | 283.28 | -7.55 (-0.53%) | 3,850,000 |
19 Jun 2020 | INR | 1,420 | 1,446 | 1,415 | 1,423.95 | 284.79 | +14.35 (+1.02%) | 7,500,000 |
18 Jun 2020 | INR | 1,400 | 1,427.7 | 1,391.35 | 1,409.6 | 281.92 | +14.5 (+1.04%) | 3,250,000 |
17 Jun 2020 | INR | 1,390 | 1,417.8 | 1,386.05 | 1,395.1 | 279.02 | -15.95 (-1.13%) | 2,550,000 |
16 Jun 2020 | INR | 1,445 | 1,452.75 | 1,380.8 | 1,411.05 | 282.21 | -12.2 (-0.86%) | 4,460,000 |
15 Jun 2020 | INR | 1,425 | 1,449 | 1,410.65 | 1,423.25 | 284.65 | -2 (-0.14%) | 3,670,000 |
12 Jun 2020 | INR | 1,341 | 1,444 | 1,341 | 1,425.25 | 285.05 | -8.1 (-0.57%) | 7,700,000 |
11 Jun 2020 | INR | 1,454.5 | 1,477.95 | 1,425.55 | 1,433.35 | 286.67 | -21.2 (-1.46%) | 4,300,000 |
10 Jun 2020 | INR | 1,496 | 1,506.85 | 1,437 | 1,454.55 | 290.91 | -38.85 (-2.60%) | 5,600,000 |
9 Jun 2020 | INR | 1,546 | 1,570 | 1,472 | 1,493.4 | 298.68 | -38.75 (-2.53%) | 8,000,000 |
8 Jun 2020 | INR | 1,470 | 1,595 | 1,458.85 | 1,532.15 | 306.43 | +75.95 (+5.22%) | 21,680,000 |
5 Jun 2020 | INR | 1,458.9 | 1,487.5 | 1,436 | 1,456.2 | 291.24 | +24.75 (+1.73%) | 13,630,000 |