Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 3,972.05 | 3,995 | 3,847.8 | 3,878.95 | 3,878.95 | -80.1 (-2.02%) | 995 |
23 Nov 2020 | INR | 3,935 | 3,976 | 3,862 | 3,959.05 | 3,959.05 | +134.6 (+3.52%) | 2,414 |
20 Nov 2020 | INR | 3,741.65 | 3,864.1 | 3,709.8 | 3,824.45 | 3,824.45 | +116.1 (+3.13%) | 538 |
19 Nov 2020 | INR | 3,847 | 3,939 | 3,699.55 | 3,708.35 | 3,708.35 | -110.5 (-2.89%) | 1,949 |
18 Nov 2020 | INR | 3,789 | 3,900 | 3,774.3 | 3,818.85 | 3,818.85 | +75.8 (+2.03%) | 1,052 |
17 Nov 2020 | INR | 3,551.05 | 3,823.35 | 3,551.05 | 3,743.05 | 3,743.05 | +245.35 (+7.01%) | 3,070 |
13 Nov 2020 | INR | 3,265.2 | 3,539.65 | 3,259.65 | 3,497.7 | 3,497.7 | +235.55 (+7.22%) | 3,758 |
12 Nov 2020 | INR | 3,277.35 | 3,289.95 | 3,236.1 | 3,262.15 | 3,262.15 | -15.2 (-0.46%) | 1,321 |
11 Nov 2020 | INR | 3,270 | 3,298 | 3,175.1 | 3,277.35 | 3,277.35 | +60.45 (+1.88%) | 3,047 |
10 Nov 2020 | INR | 3,146 | 3,251 | 3,061.1 | 3,216.9 | 3,216.9 | +150.2 (+4.90%) | 1,422 |
9 Nov 2020 | INR | 3,060 | 3,102.2 | 3,025 | 3,066.7 | 3,066.7 | +8 (+0.26%) | 218 |
6 Nov 2020 | INR | 2,960 | 3,070.05 | 2,940 | 3,058.7 | 3,058.7 | +121.65 (+4.14%) | 508 |
5 Nov 2020 | INR | 2,862 | 2,951 | 2,849.05 | 2,937.05 | 2,937.05 | +74.95 (+2.62%) | 603 |
4 Nov 2020 | INR | 2,854 | 2,865 | 2,843 | 2,862.1 | 2,862.1 | +28.05 (+0.99%) | 266 |
3 Nov 2020 | INR | 2,842 | 2,855.9 | 2,819.5 | 2,834.05 | 2,834.05 | +38.8 (+1.39%) | 305 |
2 Nov 2020 | INR | 2,793.25 | 2,825.5 | 2,770 | 2,795.25 | 2,795.25 | +6 (+0.22%) | 381 |
30 Oct 2020 | INR | 2,836.5 | 2,840 | 2,765 | 2,789.25 | 2,789.25 | -33.1 (-1.17%) | 259 |
29 Oct 2020 | INR | 2,830 | 2,842 | 2,772.1 | 2,822.35 | 2,822.35 | -19.6 (-0.69%) | 278 |
28 Oct 2020 | INR | 2,890 | 2,932.45 | 2,816.3 | 2,841.95 | 2,841.95 | -28.8 (-1.00%) | 159 |
27 Oct 2020 | INR | 2,812.05 | 2,887.3 | 2,805.05 | 2,870.75 | 2,870.75 | +45.2 (+1.60%) | 375 |
26 Oct 2020 | INR | 2,851.65 | 2,861.95 | 2,816.25 | 2,825.55 | 2,825.55 | -30.45 (-1.07%) | 1,057 |
23 Oct 2020 | INR | 2,870.05 | 2,886 | 2,844 | 2,856 | 2,856 | +1.35 (+0.05%) | 299 |
22 Oct 2020 | INR | 2,837 | 2,890 | 2,758 | 2,854.65 | 2,854.65 | +7.35 (+0.26%) | 492 |
21 Oct 2020 | INR | 2,866.15 | 2,880.15 | 2,820 | 2,847.3 | 2,847.3 | -21.6 (-0.75%) | 379 |
20 Oct 2020 | INR | 2,902.05 | 2,912.25 | 2,864.1 | 2,868.9 | 2,868.9 | -12.85 (-0.45%) | 136 |
19 Oct 2020 | INR | 2,883 | 2,926.4 | 2,868.75 | 2,881.75 | 2,881.75 | -1.4 (-0.05%) | 115 |
16 Oct 2020 | INR | 2,880 | 2,885.85 | 2,850 | 2,883.15 | 2,883.15 | +33.85 (+1.19%) | 99 |
15 Oct 2020 | INR | 2,910 | 2,915 | 2,847 | 2,849.3 | 2,849.3 | -53.25 (-1.83%) | 688 |
14 Oct 2020 | INR | 2,822.05 | 2,910.1 | 2,822.05 | 2,902.55 | 2,902.55 | +25.85 (+0.90%) | 404 |
13 Oct 2020 | INR | 2,839.15 | 2,907.95 | 2,839.15 | 2,876.7 | 2,876.7 | -8.9 (-0.31%) | 169 |