Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 2,515 | 2,564.65 | 2,500.1 | 2,511.45 | 2,511.45 | +12.95 (+0.52%) | 36,333 |
6 Jan 2021 | INR | 2,509 | 2,544.85 | 2,482.05 | 2,498.5 | 2,498.5 | -10.65 (-0.42%) | 38,269 |
5 Jan 2021 | INR | 2,390 | 2,515 | 2,386.25 | 2,509.15 | 2,509.15 | +99.35 (+4.12%) | 84,011 |
4 Jan 2021 | INR | 2,408.15 | 2,447 | 2,397.9 | 2,409.8 | 2,409.8 | -4.9 (-0.20%) | 14,715 |
1 Jan 2021 | INR | 2,413.95 | 2,428.65 | 2,395.1 | 2,414.7 | 2,414.7 | +3.4 (+0.14%) | 10,616 |
31 Dec 2020 | INR | 2,386 | 2,426.5 | 2,385 | 2,411.3 | 2,411.3 | +15.4 (+0.64%) | 18,443 |
30 Dec 2020 | INR | 2,397 | 2,404.95 | 2,352 | 2,395.9 | 2,395.9 | +20.45 (+0.86%) | 14,393 |
29 Dec 2020 | INR | 2,410 | 2,414 | 2,372 | 2,375.45 | 2,375.45 | -13.1 (-0.55%) | 16,437 |
28 Dec 2020 | INR | 2,439.8 | 2,439.8 | 2,377 | 2,388.55 | 2,388.55 | -25.55 (-1.06%) | 24,242 |
24 Dec 2020 | INR | 2,433.8 | 2,452.4 | 2,406.15 | 2,414.1 | 2,414.1 | -18.8 (-0.77%) | 16,170 |
23 Dec 2020 | INR | 2,410 | 2,460 | 2,391.2 | 2,432.9 | 2,432.9 | +25.55 (+1.06%) | 42,482 |
22 Dec 2020 | INR | 2,329 | 2,425 | 2,252.65 | 2,407.35 | 2,407.35 | +73.85 (+3.16%) | 33,829 |
21 Dec 2020 | INR | 2,387.15 | 2,433 | 2,304.9 | 2,333.5 | 2,333.5 | -53.65 (-2.25%) | 67,864 |
18 Dec 2020 | INR | 2,424 | 2,425.5 | 2,367.4 | 2,387.15 | 2,387.15 | -16.15 (-0.67%) | 23,958 |
17 Dec 2020 | INR | 2,397.7 | 2,422.45 | 2,381 | 2,403.3 | 2,403.3 | +14.75 (+0.62%) | 35,100 |
16 Dec 2020 | INR | 2,380 | 2,411 | 2,362.3 | 2,388.55 | 2,388.55 | +33.75 (+1.43%) | 38,332 |
15 Dec 2020 | INR | 2,346 | 2,391.7 | 2,336 | 2,354.8 | 2,354.8 | -2.25 (-0.10%) | 45,803 |
14 Dec 2020 | INR | 2,340.1 | 2,390.4 | 2,340.1 | 2,357.05 | 2,357.05 | -3.35 (-0.14%) | 41,915 |
11 Dec 2020 | INR | 2,410 | 2,411.65 | 2,345.5 | 2,360.4 | 2,360.4 | -32.15 (-1.34%) | 30,709 |
10 Dec 2020 | INR | 2,475 | 2,475 | 2,370 | 2,392.55 | 2,392.55 | -48.6 (-1.99%) | 33,416 |
9 Dec 2020 | INR | 2,500 | 2,519.8 | 2,434.25 | 2,441.15 | 2,441.15 | -7.4 (-0.30%) | 61,627 |
8 Dec 2020 | INR | 2,480 | 2,504 | 2,415.7 | 2,448.55 | 2,448.55 | +14.95 (+0.61%) | 68,094 |
7 Dec 2020 | INR | 2,433.25 | 2,467 | 2,419.45 | 2,433.6 | 2,433.6 | -0.9 (-0.04%) | 20,518 |
4 Dec 2020 | INR | 2,390 | 2,444 | 2,390 | 2,434.5 | 2,434.5 | +45.9 (+1.92%) | 25,846 |
3 Dec 2020 | INR | 2,490 | 2,499.95 | 2,372.2 | 2,388.6 | 2,388.6 | -23.1 (-0.96%) | 71,453 |
2 Dec 2020 | INR | 2,485 | 2,485 | 2,376.35 | 2,411.7 | 2,411.7 | -49.05 (-1.99%) | 43,701 |
1 Dec 2020 | INR | 2,360.1 | 2,508.95 | 2,354.7 | 2,460.75 | 2,460.75 | +122.05 (+5.22%) | 43,403 |
27 Nov 2020 | INR | 2,311.1 | 2,374.35 | 2,298.75 | 2,338.7 | 2,338.7 | +37.15 (+1.61%) | 125,810 |
26 Nov 2020 | INR | 2,240.15 | 2,319 | 2,240.15 | 2,301.55 | 2,301.55 | +59.95 (+2.67%) | 56,926 |
25 Nov 2020 | INR | 2,326.2 | 2,353.75 | 2,237 | 2,241.6 | 2,241.6 | -70.7 (-3.06%) | 27,637 |