Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 1,465 | 1,480 | 1,435 | 1,441.15 | 1,441.15 | -7 (-0.48%) | 7,064 |
16 Jul 2020 | INR | 1,445 | 1,480 | 1,432.2 | 1,448.15 | 1,448.15 | -8 (-0.55%) | 5,782 |
15 Jul 2020 | INR | 1,503 | 1,529 | 1,450 | 1,456.15 | 1,456.15 | -33.05 (-2.22%) | 10,879 |
14 Jul 2020 | INR | 1,556 | 1,556 | 1,480 | 1,489.2 | 1,489.2 | -50.25 (-3.26%) | 7,749 |
13 Jul 2020 | INR | 1,538 | 1,565 | 1,520 | 1,539.45 | 1,539.45 | +1.15 (+0.07%) | 7,479 |
10 Jul 2020 | INR | 1,537.5 | 1,559 | 1,524.35 | 1,538.3 | 1,538.3 | -4.3 (-0.28%) | 9,120 |
9 Jul 2020 | INR | 1,512 | 1,550 | 1,512 | 1,542.6 | 1,542.6 | +31.05 (+2.05%) | 4,376 |
8 Jul 2020 | INR | 1,539.95 | 1,585 | 1,485 | 1,511.55 | 1,511.55 | +0.65 (+0.04%) | 21,176 |
7 Jul 2020 | INR | 1,509.95 | 1,534.95 | 1,479 | 1,510.9 | 1,510.9 | +32.7 (+2.21%) | 10,010 |
6 Jul 2020 | INR | 1,559 | 1,559 | 1,465 | 1,478.2 | 1,478.2 | -62.45 (-4.05%) | 11,888 |
3 Jul 2020 | INR | 1,555 | 1,568 | 1,530 | 1,540.65 | 1,540.65 | -15.2 (-0.98%) | 6,014 |
2 Jul 2020 | INR | 1,551 | 1,574.8 | 1,530 | 1,555.85 | 1,555.85 | +16.5 (+1.07%) | 5,937 |
1 Jul 2020 | INR | 1,518.95 | 1,574 | 1,470 | 1,539.35 | 1,539.35 | +45 (+3.01%) | 6,713 |
30 Jun 2020 | INR | 1,598.9 | 1,598.9 | 1,480 | 1,494.35 | 1,494.35 | -94.55 (-5.95%) | 12,740 |
29 Jun 2020 | INR | 1,600 | 1,600 | 1,485 | 1,588.9 | 1,588.9 | +2.7 (+0.17%) | 18,722 |
26 Jun 2020 | INR | 1,636.5 | 1,665 | 1,567 | 1,586.2 | 1,586.2 | -81.3 (-4.88%) | 6,009 |
25 Jun 2020 | INR | 1,626 | 1,706 | 1,590 | 1,667.5 | 1,667.5 | -7.3 (-0.44%) | 24,208 |
24 Jun 2020 | INR | 1,708 | 1,759 | 1,661.3 | 1,674.8 | 1,674.8 | +7.2 (+0.43%) | 6,073 |
23 Jun 2020 | INR | 1,650 | 1,705 | 1,642.55 | 1,667.6 | 1,667.6 | +13.45 (+0.81%) | 10,615 |
22 Jun 2020 | INR | 1,653.9 | 1,710 | 1,646 | 1,654.15 | 1,654.15 | -20.6 (-1.23%) | 6,660 |
19 Jun 2020 | INR | 1,671.15 | 1,690 | 1,660 | 1,674.75 | 1,674.75 | +14.7 (+0.89%) | 2,323 |
18 Jun 2020 | INR | 1,640.2 | 1,708 | 1,640.2 | 1,660.05 | 1,660.05 | -8.1 (-0.49%) | 5,713 |
17 Jun 2020 | INR | 1,677.4 | 1,690 | 1,652.1 | 1,668.15 | 1,668.15 | +32.5 (+1.99%) | 1,696 |
16 Jun 2020 | INR | 1,747.9 | 1,748 | 1,581.1 | 1,635.65 | 1,635.65 | -23 (-1.39%) | 5,215 |
15 Jun 2020 | INR | 1,696 | 1,696 | 1,630.05 | 1,658.65 | 1,658.65 | -16.15 (-0.96%) | 3,332 |
12 Jun 2020 | INR | 1,700 | 1,700 | 1,659 | 1,674.8 | 1,674.8 | -25.85 (-1.52%) | 10,360 |
11 Jun 2020 | INR | 1,730 | 1,788.95 | 1,685 | 1,700.65 | 1,700.65 | -38.35 (-2.21%) | 2,495 |
10 Jun 2020 | INR | 1,760.1 | 1,783.85 | 1,732 | 1,739 | 1,739 | -25.25 (-1.43%) | 3,656 |
9 Jun 2020 | INR | 1,729.05 | 1,815 | 1,729.05 | 1,764.25 | 1,764.25 | +27.15 (+1.56%) | 5,249 |
8 Jun 2020 | INR | 1,761.05 | 1,780 | 1,731 | 1,737.1 | 1,737.1 | -19.9 (-1.13%) | 2,957 |