Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 2,394.8 | 2,422.35 | 2,297.7 | 2,312.3 | 2,312.3 | -61.1 (-2.57%) | 50,658 |
23 Nov 2020 | INR | 2,372 | 2,402.05 | 2,328.05 | 2,373.4 | 2,373.4 | +24.05 (+1.02%) | 37,724 |
20 Nov 2020 | INR | 2,325 | 2,399 | 2,325 | 2,349.35 | 2,349.35 | +50.95 (+2.22%) | 54,066 |
19 Nov 2020 | INR | 2,290 | 2,414.85 | 2,281 | 2,298.4 | 2,298.4 | +8.4 (+0.37%) | 76,538 |
18 Nov 2020 | INR | 2,300 | 2,327.4 | 2,281.9 | 2,290 | 2,290 | -17.55 (-0.76%) | 47,379 |
17 Nov 2020 | INR | 2,288 | 2,341.15 | 2,267.1 | 2,307.55 | 2,307.55 | +38.4 (+1.69%) | 82,536 |
13 Nov 2020 | INR | 2,111.2 | 2,313 | 2,111.2 | 2,269.15 | 2,269.15 | +158.25 (+7.50%) | 200,271 |
12 Nov 2020 | INR | 2,170 | 2,204 | 2,095 | 2,110.9 | 2,110.9 | -83.4 (-3.80%) | 49,188 |
11 Nov 2020 | INR | 2,099 | 2,206.95 | 2,052.8 | 2,194.3 | 2,194.3 | +162.25 (+7.98%) | 80,573 |
10 Nov 2020 | INR | 2,085 | 2,085.3 | 1,987.25 | 2,032.05 | 2,032.05 | -49.35 (-2.37%) | 40,777 |
9 Nov 2020 | INR | 2,089 | 2,105 | 2,030 | 2,081.4 | 2,081.4 | -4.6 (-0.22%) | 25,274 |
6 Nov 2020 | INR | 2,122.45 | 2,168 | 2,063.8 | 2,086 | 2,086 | -36.45 (-1.72%) | 25,367 |
5 Nov 2020 | INR | 2,149.3 | 2,149.3 | 2,104.9 | 2,122.45 | 2,122.45 | +19.2 (+0.91%) | 8,196 |
4 Nov 2020 | INR | 2,118.15 | 2,147 | 2,089.1 | 2,103.25 | 2,103.25 | -7.9 (-0.37%) | 51,330 |
3 Nov 2020 | INR | 2,101.6 | 2,158.65 | 2,081.3 | 2,111.15 | 2,111.15 | +40.6 (+1.96%) | 40,412 |
2 Nov 2020 | INR | 2,129.8 | 2,147.15 | 2,065.6 | 2,070.55 | 2,070.55 | -48.7 (-2.30%) | 16,060 |
30 Oct 2020 | INR | 2,065.1 | 2,143.7 | 2,065.1 | 2,119.25 | 2,119.25 | +31.95 (+1.53%) | 40,029 |
29 Oct 2020 | INR | 2,032.3 | 2,099 | 2,032.3 | 2,087.3 | 2,087.3 | +7 (+0.34%) | 22,646 |
28 Oct 2020 | INR | 2,108 | 2,132.2 | 2,064.95 | 2,080.3 | 2,080.3 | -37.8 (-1.78%) | 18,601 |
27 Oct 2020 | INR | 2,098 | 2,145 | 2,035 | 2,118.1 | 2,118.1 | +68.55 (+3.34%) | 21,473 |
26 Oct 2020 | INR | 2,075.1 | 2,111.05 | 2,024.1 | 2,049.55 | 2,049.55 | -25.55 (-1.23%) | 32,061 |
23 Oct 2020 | INR | 2,079 | 2,099.95 | 2,053.15 | 2,075.1 | 2,075.1 | -26.1 (-1.24%) | 12,590 |
22 Oct 2020 | INR | 2,156 | 2,170 | 2,091.8 | 2,101.2 | 2,101.2 | -46.75 (-2.18%) | 40,982 |
21 Oct 2020 | INR | 2,234 | 2,234 | 2,138.15 | 2,147.95 | 2,147.95 | -66.4 (-3.00%) | 24,156 |
20 Oct 2020 | INR | 2,218.35 | 2,225.8 | 2,177.65 | 2,214.35 | 2,214.35 | +2.95 (+0.13%) | 9,695 |
19 Oct 2020 | INR | 2,216.25 | 2,240 | 2,189 | 2,211.4 | 2,211.4 | +0.85 (+0.04%) | 20,993 |
16 Oct 2020 | INR | 2,200 | 2,218.05 | 2,175 | 2,210.55 | 2,210.55 | +27.55 (+1.26%) | 31,209 |
15 Oct 2020 | INR | 2,231 | 2,289.3 | 2,175.7 | 2,183 | 2,183 | -45.25 (-2.03%) | 93,694 |
14 Oct 2020 | INR | 2,290 | 2,290 | 2,211 | 2,228.25 | 2,228.25 | -26.25 (-1.16%) | 38,604 |
13 Oct 2020 | INR | 2,299 | 2,299 | 2,247.45 | 2,254.5 | 2,254.5 | -18.55 (-0.82%) | 22,998 |