Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | INR | 1,363.5 | 1,378.95 | 1,348.85 | 1,366.4 | 1,366.4 | +9.45 (+0.70%) | 78,727 |
26 Aug 2020 | INR | 1,338.2 | 1,380 | 1,331 | 1,356.95 | 1,356.95 | +25.45 (+1.91%) | 75,494 |
25 Aug 2020 | INR | 1,352.55 | 1,368.95 | 1,328 | 1,331.5 | 1,331.5 | -20.8 (-1.54%) | 38,679 |
24 Aug 2020 | INR | 1,384.9 | 1,387 | 1,346 | 1,352.3 | 1,352.3 | -24.65 (-1.79%) | 49,005 |
21 Aug 2020 | INR | 1,380 | 1,399 | 1,356.6 | 1,376.95 | 1,376.95 | +6.6 (+0.48%) | 63,984 |
20 Aug 2020 | INR | 1,374.8 | 1,389.9 | 1,354.1 | 1,370.35 | 1,370.35 | -9.2 (-0.67%) | 44,946 |
19 Aug 2020 | INR | 1,390.5 | 1,400 | 1,368.45 | 1,379.55 | 1,379.55 | -2.1 (-0.15%) | 70,096 |
18 Aug 2020 | INR | 1,420.4 | 1,430 | 1,378 | 1,381.65 | 1,381.65 | -64.55 (-4.46%) | 130,794 |
17 Aug 2020 | INR | 1,390 | 1,480 | 1,377.9 | 1,446.2 | 1,446.2 | +69.65 (+5.06%) | 254,903 |
14 Aug 2020 | INR | 1,434 | 1,449.9 | 1,365.1 | 1,376.55 | 1,376.55 | -54.35 (-3.80%) | 78,977 |
13 Aug 2020 | INR | 1,302 | 1,445 | 1,300 | 1,430.9 | 1,430.9 | +141.05 (+10.94%) | 183,052 |
12 Aug 2020 | INR | 1,265 | 1,304 | 1,245 | 1,289.85 | 1,289.85 | +25.8 (+2.04%) | 91,056 |
11 Aug 2020 | INR | 1,222.95 | 1,270 | 1,217 | 1,264.05 | 1,264.05 | +47.2 (+3.88%) | 123,997 |
10 Aug 2020 | INR | 1,188.9 | 1,230 | 1,178.85 | 1,216.85 | 1,216.85 | +37.7 (+3.20%) | 55,307 |
7 Aug 2020 | INR | 1,176.05 | 1,193.95 | 1,168.45 | 1,179.15 | 1,179.15 | +3.1 (+0.26%) | 41,935 |
6 Aug 2020 | INR | 1,149.8 | 1,180 | 1,142.05 | 1,176.05 | 1,176.05 | +32.65 (+2.86%) | 54,667 |
5 Aug 2020 | INR | 1,136 | 1,150 | 1,128.8 | 1,143.4 | 1,143.4 | +13.05 (+1.15%) | 35,187 |
4 Aug 2020 | INR | 1,128.3 | 1,138.85 | 1,104.85 | 1,130.35 | 1,130.35 | +7.7 (+0.69%) | 36,350 |
3 Aug 2020 | INR | 1,127.75 | 1,134.4 | 1,116 | 1,122.65 | 1,122.65 | +0.55 (+0.05%) | 35,825 |
31 Jul 2020 | INR | 1,125.1 | 1,159.5 | 1,115.2 | 1,122.1 | 1,122.1 | -10.1 (-0.89%) | 38,039 |
30 Jul 2020 | INR | 1,139.75 | 1,162.8 | 1,125 | 1,132.2 | 1,132.2 | -2.55 (-0.22%) | 42,508 |
29 Jul 2020 | INR | 1,145 | 1,150 | 1,115.1 | 1,134.75 | 1,134.75 | 0.0 (0.0%) | 41,513 |
28 Jul 2020 | INR | 1,125 | 1,150 | 1,125 | 1,134.75 | 1,134.75 | +5.15 (+0.46%) | 37,645 |
27 Jul 2020 | INR | 1,183 | 1,183 | 1,125.95 | 1,129.6 | 1,129.6 | -37.95 (-3.25%) | 39,322 |
24 Jul 2020 | INR | 1,145 | 1,215 | 1,128.65 | 1,167.55 | 1,167.55 | +18.1 (+1.57%) | 92,462 |
23 Jul 2020 | INR | 1,127 | 1,165 | 1,127 | 1,149.45 | 1,149.45 | +24.4 (+2.17%) | 44,277 |
22 Jul 2020 | INR | 1,130 | 1,154.8 | 1,119.35 | 1,125.05 | 1,125.05 | +0.45 (+0.04%) | 34,321 |
21 Jul 2020 | INR | 1,131 | 1,142 | 1,114.7 | 1,124.6 | 1,124.6 | -1.25 (-0.11%) | 39,678 |
20 Jul 2020 | INR | 1,145 | 1,179 | 1,120 | 1,125.85 | 1,125.85 | -25.45 (-2.21%) | 67,301 |
17 Jul 2020 | INR | 1,166 | 1,182.25 | 1,136.05 | 1,151.3 | 1,151.3 | -14.65 (-1.26%) | 52,009 |