Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 3,783 | 3,807.3 | 3,718 | 3,728.45 | 3,728.45 | -25.4 (-0.68%) | 1,545 |
6 Jan 2021 | INR | 3,818.45 | 3,820.45 | 3,730 | 3,753.85 | 3,753.85 | -15.45 (-0.41%) | 185 |
5 Jan 2021 | INR | 3,750 | 3,833.45 | 3,750 | 3,769.3 | 3,769.3 | -53.95 (-1.41%) | 174 |
4 Jan 2021 | INR | 3,840.95 | 3,895 | 3,800 | 3,823.25 | 3,823.25 | +10.15 (+0.27%) | 695 |
1 Jan 2021 | INR | 3,806 | 3,850 | 3,755 | 3,813.1 | 3,813.1 | +3.4 (+0.09%) | 1,183 |
31 Dec 2020 | INR | 3,872 | 3,900 | 3,770 | 3,809.7 | 3,809.7 | -29.25 (-0.76%) | 333 |
30 Dec 2020 | INR | 3,844.95 | 3,868.45 | 3,728.25 | 3,838.95 | 3,838.95 | +51.35 (+1.36%) | 1,270 |
29 Dec 2020 | INR | 3,889.95 | 3,891 | 3,770 | 3,787.6 | 3,787.6 | -52.6 (-1.37%) | 392 |
28 Dec 2020 | INR | 3,752 | 3,879.2 | 3,751.6 | 3,840.2 | 3,840.2 | +107.85 (+2.89%) | 1,159 |
24 Dec 2020 | INR | 3,726 | 3,766.6 | 3,706.6 | 3,732.35 | 3,732.35 | +54.55 (+1.48%) | 567 |
23 Dec 2020 | INR | 3,650.05 | 3,748.8 | 3,650.05 | 3,677.8 | 3,677.8 | +26.75 (+0.73%) | 400 |
22 Dec 2020 | INR | 3,621.5 | 3,697.15 | 3,497.5 | 3,651.05 | 3,651.05 | -39.8 (-1.08%) | 1,732 |
21 Dec 2020 | INR | 3,826.55 | 3,845 | 3,563.7 | 3,690.85 | 3,690.85 | -150.35 (-3.91%) | 520 |
18 Dec 2020 | INR | 3,899.85 | 3,899.85 | 3,800.55 | 3,841.2 | 3,841.2 | -61.2 (-1.57%) | 628 |
17 Dec 2020 | INR | 3,777.05 | 3,947.95 | 3,777.05 | 3,902.4 | 3,902.4 | +69.2 (+1.81%) | 2,149 |
16 Dec 2020 | INR | 3,792.05 | 3,844.35 | 3,792.05 | 3,833.2 | 3,833.2 | +68.55 (+1.82%) | 888 |
15 Dec 2020 | INR | 3,607.3 | 3,787 | 3,607.3 | 3,764.65 | 3,764.65 | +153.4 (+4.25%) | 1,698 |
14 Dec 2020 | INR | 3,624.45 | 3,645.9 | 3,601 | 3,611.25 | 3,611.25 | -19.5 (-0.54%) | 462 |
11 Dec 2020 | INR | 3,670 | 3,700 | 3,550 | 3,630.75 | 3,630.75 | +3.1 (+0.09%) | 1,618 |
10 Dec 2020 | INR | 3,600 | 3,650 | 3,545 | 3,627.65 | 3,627.65 | +22.65 (+0.63%) | 480 |
9 Dec 2020 | INR | 3,618 | 3,625.45 | 3,587.05 | 3,605 | 3,605 | -26.5 (-0.73%) | 615 |
8 Dec 2020 | INR | 3,540 | 3,683.2 | 3,540 | 3,631.5 | 3,631.5 | -9.3 (-0.26%) | 287 |
7 Dec 2020 | INR | 3,639 | 3,672 | 3,635.5 | 3,640.8 | 3,640.8 | -11.9 (-0.33%) | 412 |
4 Dec 2020 | INR | 3,636 | 3,710.85 | 3,629.75 | 3,652.7 | 3,652.7 | +17.65 (+0.49%) | 490 |
3 Dec 2020 | INR | 3,653 | 3,658.8 | 3,600 | 3,635.05 | 3,635.05 | -15.7 (-0.43%) | 874 |
2 Dec 2020 | INR | 3,691 | 3,722.55 | 3,645 | 3,650.75 | 3,650.75 | -39.95 (-1.08%) | 651 |
1 Dec 2020 | INR | 3,817.95 | 3,829.05 | 3,680 | 3,690.7 | 3,690.7 | -141.25 (-3.69%) | 1,001 |
27 Nov 2020 | INR | 3,794.65 | 3,857.7 | 3,780 | 3,831.95 | 3,831.95 | +60.9 (+1.61%) | 265 |
26 Nov 2020 | INR | 3,742.95 | 3,788 | 3,653.1 | 3,771.05 | 3,771.05 | +7.1 (+0.19%) | 367 |
25 Nov 2020 | INR | 3,885 | 3,910.25 | 3,707.6 | 3,763.95 | 3,763.95 | -115 (-2.96%) | 2,311 |