Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 2,192 | 2,230 | 2,192 | 2,207.6 | 2,207.6 | +18.2 (+0.83%) | 140,871 |
23 Nov 2020 | INR | 2,166 | 2,197.75 | 2,140 | 2,189.4 | 2,189.4 | +25.55 (+1.18%) | 41,339 |
20 Nov 2020 | INR | 2,165 | 2,190 | 2,161 | 2,163.85 | 2,163.85 | +2.6 (+0.12%) | 73,781 |
19 Nov 2020 | INR | 2,183 | 2,194.6 | 2,156.45 | 2,161.25 | 2,161.25 | -34.75 (-1.58%) | 41,850 |
18 Nov 2020 | INR | 2,188 | 2,210 | 2,166.75 | 2,196 | 2,196 | +9.05 (+0.41%) | 53,482 |
17 Nov 2020 | INR | 2,189 | 2,222.7 | 2,182.45 | 2,186.95 | 2,186.95 | +7.4 (+0.34%) | 29,882 |
13 Nov 2020 | INR | 2,189.6 | 2,205.4 | 2,173.85 | 2,179.55 | 2,179.55 | +7.85 (+0.36%) | 160,362 |
12 Nov 2020 | INR | 2,172 | 2,200.55 | 2,162 | 2,171.7 | 2,171.7 | -10.2 (-0.47%) | 46,553 |
11 Nov 2020 | INR | 2,200 | 2,223.6 | 2,158 | 2,181.9 | 2,181.9 | -17.75 (-0.81%) | 63,840 |
10 Nov 2020 | INR | 2,227 | 2,238.55 | 2,189 | 2,199.65 | 2,199.65 | -25.3 (-1.14%) | 57,767 |
9 Nov 2020 | INR | 2,249.6 | 2,249.6 | 2,214 | 2,224.95 | 2,224.95 | +16.5 (+0.75%) | 59,095 |
6 Nov 2020 | INR | 2,238 | 2,247.1 | 2,202.7 | 2,208.45 | 2,208.45 | -30 (-1.34%) | 61,017 |
5 Nov 2020 | INR | 2,195.8 | 2,246.25 | 2,188.9 | 2,238.45 | 2,238.45 | +69.2 (+3.19%) | 87,250 |
4 Nov 2020 | INR | 2,150.05 | 2,213.75 | 2,150.05 | 2,169.25 | 2,169.25 | +14.3 (+0.66%) | 71,434 |
3 Nov 2020 | INR | 2,194.75 | 2,194.75 | 2,146.8 | 2,154.95 | 2,154.95 | -17.1 (-0.79%) | 41,424 |
2 Nov 2020 | INR | 2,207 | 2,226 | 2,166 | 2,172.05 | 2,172.05 | -41 (-1.85%) | 115,668 |
30 Oct 2020 | INR | 2,214 | 2,242.3 | 2,196.15 | 2,213.05 | 2,213.05 | -11.75 (-0.53%) | 50,151 |
29 Oct 2020 | INR | 2,160 | 2,232.45 | 2,159.55 | 2,224.8 | 2,224.8 | +65.6 (+3.04%) | 111,252 |
28 Oct 2020 | INR | 2,200 | 2,218.2 | 2,150.6 | 2,159.2 | 2,159.2 | -38.95 (-1.77%) | 230,065 |
27 Oct 2020 | INR | 2,072 | 2,206.05 | 2,072 | 2,198.15 | 2,198.15 | +117.45 (+5.64%) | 230,498 |
26 Oct 2020 | INR | 2,119 | 2,119 | 2,070.5 | 2,080.7 | 2,080.7 | -38.7 (-1.83%) | 32,391 |
23 Oct 2020 | INR | 2,115 | 2,128.95 | 2,096.85 | 2,119.4 | 2,119.4 | +19.15 (+0.91%) | 74,833 |
22 Oct 2020 | INR | 2,106 | 2,114.95 | 2,078 | 2,100.25 | 2,100.25 | -14.1 (-0.67%) | 66,138 |
21 Oct 2020 | INR | 2,137 | 2,142.65 | 2,081.1 | 2,114.35 | 2,114.35 | -4.95 (-0.23%) | 76,913 |
20 Oct 2020 | INR | 2,085.8 | 2,131.5 | 2,067.95 | 2,119.3 | 2,119.3 | +48.7 (+2.35%) | 59,594 |
19 Oct 2020 | INR | 2,070.1 | 2,076.65 | 2,056.25 | 2,070.6 | 2,070.6 | +8.85 (+0.43%) | 41,532 |
16 Oct 2020 | INR | 2,090.5 | 2,090.5 | 2,057 | 2,061.75 | 2,061.75 | -27.65 (-1.32%) | 29,573 |
15 Oct 2020 | INR | 2,077.6 | 2,122.8 | 2,069.45 | 2,089.4 | 2,089.4 | +18.1 (+0.87%) | 203,353 |
14 Oct 2020 | INR | 2,066.05 | 2,084.35 | 2,055.15 | 2,071.3 | 2,071.3 | +6.55 (+0.32%) | 53,116 |
13 Oct 2020 | INR | 2,072 | 2,112.9 | 2,054.4 | 2,064.75 | 2,064.75 | -12.15 (-0.59%) | 48,983 |