Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 1,700 | 1,700 | 1,608.6 | 1,628.65 | 1,628.65 | -41.55 (-2.49%) | 1,915 |
6 Jan 2021 | INR | 1,698 | 1,750 | 1,645.4 | 1,670.2 | 1,670.2 | -13.1 (-0.78%) | 5,006 |
5 Jan 2021 | INR | 1,608 | 1,695 | 1,608 | 1,683.3 | 1,683.3 | +39.65 (+2.41%) | 2,348 |
4 Jan 2021 | INR | 1,592 | 1,670 | 1,560 | 1,643.65 | 1,643.65 | +52.55 (+3.30%) | 2,057 |
1 Jan 2021 | INR | 1,605 | 1,644.7 | 1,556 | 1,591.1 | 1,591.1 | +17.7 (+1.12%) | 2,090 |
31 Dec 2020 | INR | 1,559 | 1,621.7 | 1,540 | 1,573.4 | 1,573.4 | +28.9 (+1.87%) | 3,600 |
30 Dec 2020 | INR | 1,536.1 | 1,568.7 | 1,527 | 1,544.5 | 1,544.5 | +28.05 (+1.85%) | 292 |
29 Dec 2020 | INR | 1,590 | 1,590 | 1,502 | 1,516.45 | 1,516.45 | -26.45 (-1.71%) | 775 |
28 Dec 2020 | INR | 1,578.8 | 1,578.8 | 1,530.1 | 1,542.9 | 1,542.9 | -11.55 (-0.74%) | 730 |
24 Dec 2020 | INR | 1,599 | 1,599 | 1,530.05 | 1,554.45 | 1,554.45 | -2.75 (-0.18%) | 616 |
23 Dec 2020 | INR | 1,575 | 1,601.85 | 1,503 | 1,557.2 | 1,557.2 | +31.6 (+2.07%) | 2,410 |
22 Dec 2020 | INR | 1,502 | 1,548.95 | 1,460 | 1,525.6 | 1,525.6 | +12.25 (+0.81%) | 1,078 |
21 Dec 2020 | INR | 1,576.05 | 1,609 | 1,500 | 1,513.35 | 1,513.35 | -63.15 (-4.01%) | 713 |
18 Dec 2020 | INR | 1,620 | 1,620 | 1,576 | 1,576.5 | 1,576.5 | -33.75 (-2.10%) | 1,415 |
17 Dec 2020 | INR | 1,600 | 1,640 | 1,600 | 1,610.25 | 1,610.25 | -5.1 (-0.32%) | 3,340 |
16 Dec 2020 | INR | 1,565 | 1,640 | 1,565 | 1,615.35 | 1,615.35 | +24.1 (+1.51%) | 18,597 |
15 Dec 2020 | INR | 1,572.3 | 1,595 | 1,568.3 | 1,591.25 | 1,591.25 | -3.15 (-0.20%) | 334 |
14 Dec 2020 | INR | 1,598 | 1,618.95 | 1,580 | 1,594.4 | 1,594.4 | -13.25 (-0.82%) | 521 |
11 Dec 2020 | INR | 1,602 | 1,625 | 1,578 | 1,607.65 | 1,607.65 | +10.65 (+0.67%) | 5,566 |
10 Dec 2020 | INR | 1,601.4 | 1,610 | 1,560 | 1,597 | 1,597 | -4.4 (-0.27%) | 198 |
9 Dec 2020 | INR | 1,626 | 1,675 | 1,590.2 | 1,601.4 | 1,601.4 | -39.55 (-2.41%) | 874 |
8 Dec 2020 | INR | 1,715 | 1,716.3 | 1,630 | 1,640.95 | 1,640.95 | -27.3 (-1.64%) | 1,440 |
7 Dec 2020 | INR | 1,620 | 1,689.35 | 1,600 | 1,668.25 | 1,668.25 | +59.3 (+3.69%) | 2,281 |
4 Dec 2020 | INR | 1,608.75 | 1,620 | 1,590 | 1,608.95 | 1,608.95 | +0.2 (+0.01%) | 404 |
3 Dec 2020 | INR | 1,659 | 1,659 | 1,600 | 1,608.75 | 1,608.75 | +6.8 (+0.42%) | 1,154 |
2 Dec 2020 | INR | 1,558 | 1,630.1 | 1,558 | 1,601.95 | 1,601.95 | +49.45 (+3.19%) | 3,450 |
1 Dec 2020 | INR | 1,587.95 | 1,589 | 1,538.2 | 1,552.5 | 1,552.5 | -6.1 (-0.39%) | 847 |
27 Nov 2020 | INR | 1,520 | 1,565.95 | 1,520 | 1,558.6 | 1,558.6 | +44.7 (+2.95%) | 1,252 |
26 Nov 2020 | INR | 1,515.2 | 1,553 | 1,500 | 1,513.9 | 1,513.9 | -23.75 (-1.54%) | 8,395 |
25 Nov 2020 | INR | 1,544.95 | 1,572 | 1,511 | 1,537.65 | 1,537.65 | +22.4 (+1.48%) | 242 |