Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 2,019 | 2,034.75 | 1,992.75 | 1,999.9 | 1,999.9 | +4.7 (+0.24%) | 30,704 |
6 Jan 2021 | INR | 1,990 | 2,017 | 1,946.95 | 1,995.2 | 1,995.2 | +37.55 (+1.92%) | 42,467 |
5 Jan 2021 | INR | 1,887 | 1,970 | 1,884.5 | 1,957.65 | 1,957.65 | +78.4 (+4.17%) | 56,275 |
4 Jan 2021 | INR | 1,898 | 1,900 | 1,867.65 | 1,879.25 | 1,879.25 | +13.6 (+0.73%) | 24,485 |
1 Jan 2021 | INR | 1,840 | 1,874.85 | 1,838 | 1,865.65 | 1,865.65 | +32.8 (+1.79%) | 15,775 |
31 Dec 2020 | INR | 1,850 | 1,871.5 | 1,812 | 1,832.85 | 1,832.85 | -19.3 (-1.04%) | 31,585 |
30 Dec 2020 | INR | 1,865 | 1,865 | 1,823.15 | 1,852.15 | 1,852.15 | -1.85 (-0.10%) | 13,257 |
29 Dec 2020 | INR | 1,871 | 1,887.6 | 1,840.75 | 1,854 | 1,854 | +15.2 (+0.83%) | 46,601 |
28 Dec 2020 | INR | 1,762 | 1,879.8 | 1,762 | 1,838.8 | 1,838.8 | +80.25 (+4.56%) | 105,770 |
24 Dec 2020 | INR | 1,794 | 1,799.4 | 1,737.8 | 1,758.55 | 1,758.55 | -27.55 (-1.54%) | 51,661 |
23 Dec 2020 | INR | 1,661 | 1,810 | 1,641.2 | 1,786.1 | 1,786.1 | +134.35 (+8.13%) | 114,980 |
22 Dec 2020 | INR | 1,535 | 1,660 | 1,505.9 | 1,651.75 | 1,651.75 | +98.6 (+6.35%) | 71,050 |
21 Dec 2020 | INR | 1,640 | 1,642.2 | 1,485 | 1,553.15 | 1,553.15 | -81.25 (-4.97%) | 28,124 |
18 Dec 2020 | INR | 1,633 | 1,662.7 | 1,630 | 1,634.4 | 1,634.4 | +3.6 (+0.22%) | 21,383 |
17 Dec 2020 | INR | 1,660 | 1,660 | 1,624 | 1,630.8 | 1,630.8 | -17.8 (-1.08%) | 24,906 |
16 Dec 2020 | INR | 1,640.05 | 1,657.5 | 1,640.05 | 1,648.6 | 1,648.6 | +13.65 (+0.83%) | 19,996 |
15 Dec 2020 | INR | 1,598.35 | 1,643 | 1,587.25 | 1,634.95 | 1,634.95 | +35.6 (+2.23%) | 67,644 |
14 Dec 2020 | INR | 1,639.9 | 1,639.9 | 1,589 | 1,599.35 | 1,599.35 | -4.95 (-0.31%) | 28,774 |
11 Dec 2020 | INR | 1,605 | 1,642 | 1,594.9 | 1,604.3 | 1,604.3 | -8.4 (-0.52%) | 22,861 |
10 Dec 2020 | INR | 1,660 | 1,667.85 | 1,598 | 1,612.7 | 1,612.7 | -44.85 (-2.71%) | 29,178 |
9 Dec 2020 | INR | 1,695 | 1,700.95 | 1,651.85 | 1,657.55 | 1,657.55 | -29.4 (-1.74%) | 18,883 |
8 Dec 2020 | INR | 1,710 | 1,725 | 1,669.1 | 1,686.95 | 1,686.95 | -9.05 (-0.53%) | 29,581 |
7 Dec 2020 | INR | 1,669.8 | 1,721 | 1,669.8 | 1,696 | 1,696 | +28 (+1.68%) | 27,727 |
4 Dec 2020 | INR | 1,686 | 1,695 | 1,655 | 1,668 | 1,668 | -21.9 (-1.30%) | 28,625 |
3 Dec 2020 | INR | 1,700 | 1,713.4 | 1,673.9 | 1,689.9 | 1,689.9 | +4.3 (+0.26%) | 34,067 |
2 Dec 2020 | INR | 1,627.85 | 1,699 | 1,607.15 | 1,685.6 | 1,685.6 | +57.75 (+3.55%) | 30,820 |
1 Dec 2020 | INR | 1,602.05 | 1,637.75 | 1,602.05 | 1,627.85 | 1,627.85 | +36.15 (+2.27%) | 38,525 |
27 Nov 2020 | INR | 1,511 | 1,610 | 1,511 | 1,591.7 | 1,591.7 | +83.35 (+5.53%) | 63,970 |
26 Nov 2020 | INR | 1,541 | 1,546.15 | 1,503 | 1,508.35 | 1,508.35 | -28.35 (-1.84%) | 46,509 |
25 Nov 2020 | INR | 1,563 | 1,590 | 1,526.35 | 1,536.7 | 1,536.7 | -26.05 (-1.67%) | 37,554 |