Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 1,900 | 1,957.85 | 1,900 | 1,940.8 | 1,940.8 | +24.85 (+1.30%) | 2,543 |
6 Jan 2021 | INR | 1,945 | 1,945.65 | 1,904.3 | 1,915.95 | 1,915.95 | -17.9 (-0.93%) | 687 |
5 Jan 2021 | INR | 1,938 | 1,941.5 | 1,924.6 | 1,933.85 | 1,933.85 | -15.35 (-0.79%) | 1,369 |
4 Jan 2021 | INR | 1,930 | 1,954.55 | 1,918 | 1,949.2 | 1,949.2 | +34 (+1.78%) | 2,317 |
1 Jan 2021 | INR | 1,935 | 1,955 | 1,906.5 | 1,915.2 | 1,915.2 | -7.65 (-0.40%) | 2,471 |
31 Dec 2020 | INR | 1,927 | 1,948.85 | 1,910.05 | 1,922.85 | 1,922.85 | +4.75 (+0.25%) | 1,545 |
30 Dec 2020 | INR | 1,899.1 | 1,920 | 1,897.25 | 1,918.1 | 1,918.1 | +19 (+1.00%) | 1,061 |
29 Dec 2020 | INR | 1,977 | 1,977 | 1,894.9 | 1,899.1 | 1,899.1 | -5 (-0.26%) | 2,566 |
28 Dec 2020 | INR | 1,924.4 | 1,925.15 | 1,901.15 | 1,904.1 | 1,904.1 | +8.6 (+0.45%) | 698 |
24 Dec 2020 | INR | 1,915 | 1,921.5 | 1,891.2 | 1,895.5 | 1,895.5 | +3.55 (+0.19%) | 245 |
23 Dec 2020 | INR | 1,911 | 1,931.2 | 1,890.15 | 1,891.95 | 1,891.95 | +2.1 (+0.11%) | 954 |
22 Dec 2020 | INR | 1,840.05 | 1,900 | 1,840.05 | 1,889.85 | 1,889.85 | -8.25 (-0.43%) | 745 |
21 Dec 2020 | INR | 1,910 | 1,927 | 1,873.85 | 1,898.1 | 1,898.1 | -2.25 (-0.12%) | 4,558 |
18 Dec 2020 | INR | 1,903.45 | 1,910 | 1,891.5 | 1,900.35 | 1,900.35 | +3.45 (+0.18%) | 773 |
17 Dec 2020 | INR | 1,902.5 | 1,910.95 | 1,892 | 1,896.9 | 1,896.9 | -3.3 (-0.17%) | 1,216 |
16 Dec 2020 | INR | 1,903.2 | 1,905.5 | 1,891.4 | 1,900.2 | 1,900.2 | +3.85 (+0.20%) | 682 |
15 Dec 2020 | INR | 1,911.4 | 1,911.4 | 1,892.25 | 1,896.35 | 1,896.35 | -22.05 (-1.15%) | 562 |
14 Dec 2020 | INR | 1,930 | 1,930 | 1,907.25 | 1,918.4 | 1,918.4 | -10.1 (-0.52%) | 1,740 |
11 Dec 2020 | INR | 1,935 | 1,960 | 1,921.65 | 1,928.5 | 1,928.5 | -13.75 (-0.71%) | 1,847 |
10 Dec 2020 | INR | 1,979 | 1,987.1 | 1,930.4 | 1,942.25 | 1,942.25 | -30.3 (-1.54%) | 1,673 |
9 Dec 2020 | INR | 1,975 | 1,996.65 | 1,966.45 | 1,972.55 | 1,972.55 | -6.5 (-0.33%) | 637 |
8 Dec 2020 | INR | 1,981.45 | 1,999.45 | 1,969.6 | 1,979.05 | 1,979.05 | +9.15 (+0.46%) | 1,007 |
7 Dec 2020 | INR | 1,935.05 | 1,975 | 1,935.05 | 1,969.9 | 1,969.9 | +30 (+1.55%) | 2,796 |
4 Dec 2020 | INR | 1,989 | 1,989 | 1,935.5 | 1,939.9 | 1,939.9 | -24.55 (-1.25%) | 1,475 |
3 Dec 2020 | INR | 1,945 | 1,995 | 1,945 | 1,964.45 | 1,964.45 | -16.9 (-0.85%) | 5,236 |
2 Dec 2020 | INR | 1,989 | 2,007.3 | 1,961 | 1,981.35 | 1,981.35 | -19.55 (-0.98%) | 2,441 |
1 Dec 2020 | INR | 1,976.05 | 2,008 | 1,962.1 | 2,000.9 | 2,000.9 | +24.65 (+1.25%) | 2,762 |
27 Nov 2020 | INR | 1,978.5 | 1,994.65 | 1,969.45 | 1,976.25 | 1,976.25 | -12.85 (-0.65%) | 835 |
26 Nov 2020 | INR | 1,999 | 2,013.15 | 1,975.15 | 1,989.1 | 1,989.1 | -12.05 (-0.60%) | 1,331 |
25 Nov 2020 | INR | 2,008.55 | 2,013.55 | 1,978.8 | 2,001.15 | 2,001.15 | -1.8 (-0.09%) | 2,000 |