Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 3,899 | 3,938.6 | 3,765 | 3,792.95 | 1,264.3167 | -68.35 (-1.77%) | 4,978 |
6 Jan 2021 | INR | 3,782.95 | 4,040 | 3,778.3 | 3,861.3 | 1,287.1 | +94.15 (+2.50%) | 15,336 |
5 Jan 2021 | INR | 3,755 | 3,780 | 3,710 | 3,767.15 | 1,255.7167 | +47.35 (+1.27%) | 2,256 |
4 Jan 2021 | INR | 3,799 | 3,799 | 3,708 | 3,719.8 | 1,239.9333 | -41.4 (-1.10%) | 1,345 |
1 Jan 2021 | INR | 3,781 | 3,789.75 | 3,756.05 | 3,761.2 | 1,253.7333 | -21.1 (-0.56%) | 1,190 |
31 Dec 2020 | INR | 3,796.5 | 3,796.95 | 3,754.45 | 3,782.3 | 1,260.7667 | +12 (+0.32%) | 2,143 |
30 Dec 2020 | INR | 3,730 | 3,845 | 3,683.8 | 3,770.3 | 1,256.7667 | +50.95 (+1.37%) | 5,660 |
29 Dec 2020 | INR | 3,799.9 | 3,887 | 3,700 | 3,719.35 | 1,239.7833 | -46.85 (-1.24%) | 5,498 |
28 Dec 2020 | INR | 3,619 | 3,850 | 3,583.7 | 3,766.2 | 1,255.4 | +182.5 (+5.09%) | 23,793 |
24 Dec 2020 | INR | 3,625 | 3,625 | 3,550 | 3,583.7 | 1,194.5667 | +8.15 (+0.23%) | 5,445 |
23 Dec 2020 | INR | 3,565 | 3,635 | 3,540 | 3,575.55 | 1,191.85 | -17.4 (-0.48%) | 3,888 |
22 Dec 2020 | INR | 3,540 | 3,628.75 | 3,463.25 | 3,592.95 | 1,197.65 | +17.65 (+0.49%) | 2,880 |
21 Dec 2020 | INR | 3,715.5 | 3,725 | 3,500 | 3,575.3 | 1,191.7667 | -139.9 (-3.77%) | 3,307 |
18 Dec 2020 | INR | 3,700 | 3,737 | 3,672.75 | 3,715.2 | 1,238.4 | +16.45 (+0.44%) | 4,512 |
17 Dec 2020 | INR | 3,778.9 | 3,789.15 | 3,691 | 3,698.75 | 1,232.9167 | -8.45 (-0.23%) | 1,976 |
16 Dec 2020 | INR | 3,730 | 3,741.35 | 3,700.4 | 3,707.2 | 1,235.7333 | +6.75 (+0.18%) | 871 |
15 Dec 2020 | INR | 3,745 | 3,747.9 | 3,682.9 | 3,700.45 | 1,233.4833 | -44.95 (-1.20%) | 54,135 |
14 Dec 2020 | INR | 3,746 | 3,786.65 | 3,740.4 | 3,745.4 | 1,248.4667 | -0.55 (-0.01%) | 1,055 |
11 Dec 2020 | INR | 3,739.9 | 3,837 | 3,675.1 | 3,745.95 | 1,248.65 | +55.5 (+1.50%) | 8,308 |
10 Dec 2020 | INR | 3,809.95 | 3,809.95 | 3,675.15 | 3,690.45 | 1,230.15 | -53.2 (-1.42%) | 1,979 |
9 Dec 2020 | INR | 3,782.7 | 3,782.7 | 3,726.85 | 3,743.65 | 1,247.8833 | -19.95 (-0.53%) | 966 |
8 Dec 2020 | INR | 3,800 | 3,875.7 | 3,728.05 | 3,763.6 | 1,254.5333 | -29.7 (-0.78%) | 2,904 |
7 Dec 2020 | INR | 3,835.2 | 3,845 | 3,786.05 | 3,793.3 | 1,264.4333 | +2.5 (+0.07%) | 5,010 |
4 Dec 2020 | INR | 3,825 | 3,870 | 3,770 | 3,790.8 | 1,263.6 | -34.7 (-0.91%) | 8,102 |
3 Dec 2020 | INR | 3,755.05 | 3,850.7 | 3,754.15 | 3,825.5 | 1,275.1667 | +49.8 (+1.32%) | 6,066 |
2 Dec 2020 | INR | 3,807 | 3,843.9 | 3,750.1 | 3,775.7 | 1,258.5667 | -24.95 (-0.66%) | 1,812 |
1 Dec 2020 | INR | 3,851 | 3,893.25 | 3,770 | 3,800.65 | 1,266.8833 | -30.45 (-0.79%) | 8,532 |
27 Nov 2020 | INR | 3,678.05 | 3,874 | 3,678.05 | 3,831.1 | 1,277.0333 | +140 (+3.79%) | 13,264 |
26 Nov 2020 | INR | 3,632.15 | 3,760.1 | 3,617.85 | 3,691.1 | 1,230.3667 | +54.6 (+1.50%) | 2,156 |
25 Nov 2020 | INR | 3,655 | 3,713.05 | 3,622 | 3,636.5 | 1,212.1667 | -51.75 (-1.40%) | 7,137 |