Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 2,459 | 2,465.2 | 2,327.3 | 2,359.45 | 2,359.45 | -60.5 (-2.50%) | 14,932 |
23 Nov 2020 | INR | 2,477.9 | 2,515 | 2,393.55 | 2,419.95 | 2,419.95 | -13.65 (-0.56%) | 98,911 |
20 Nov 2020 | INR | 2,352.1 | 2,445 | 2,352.1 | 2,433.6 | 2,433.6 | +82.95 (+3.53%) | 5,191 |
19 Nov 2020 | INR | 2,438.95 | 2,474.25 | 2,340 | 2,350.65 | 2,350.65 | -95.1 (-3.89%) | 9,500 |
18 Nov 2020 | INR | 2,360 | 2,464.9 | 2,360 | 2,445.75 | 2,445.75 | +65.55 (+2.75%) | 8,951 |
17 Nov 2020 | INR | 2,347.1 | 2,419 | 2,347.1 | 2,380.2 | 2,380.2 | +44.4 (+1.90%) | 12,634 |
13 Nov 2020 | INR | 2,289 | 2,350 | 2,283 | 2,335.8 | 2,335.8 | +35.75 (+1.55%) | 85,277 |
12 Nov 2020 | INR | 2,280.55 | 2,327 | 2,273.45 | 2,300.05 | 2,300.05 | +19.5 (+0.86%) | 2,824 |
11 Nov 2020 | INR | 2,255.25 | 2,324 | 2,255.25 | 2,280.55 | 2,280.55 | +26.95 (+1.20%) | 17,883 |
10 Nov 2020 | INR | 2,350 | 2,350 | 2,220.05 | 2,253.6 | 2,253.6 | -70.15 (-3.02%) | 3,911 |
9 Nov 2020 | INR | 2,344 | 2,358.9 | 2,311.6 | 2,323.75 | 2,323.75 | +18.55 (+0.80%) | 1,507 |
6 Nov 2020 | INR | 2,280.05 | 2,331.75 | 2,280.05 | 2,305.2 | 2,305.2 | +3.6 (+0.16%) | 9,140 |
5 Nov 2020 | INR | 2,299.95 | 2,342.4 | 2,282.6 | 2,301.6 | 2,301.6 | +20.9 (+0.92%) | 14,521 |
4 Nov 2020 | INR | 2,228.5 | 2,295 | 2,221.2 | 2,280.7 | 2,280.7 | +52.2 (+2.34%) | 15,928 |
3 Nov 2020 | INR | 2,240 | 2,244.5 | 2,189.95 | 2,228.5 | 2,228.5 | -2.3 (-0.10%) | 22,969 |
2 Nov 2020 | INR | 2,213.05 | 2,262.9 | 2,198.15 | 2,230.8 | 2,230.8 | +34.25 (+1.56%) | 17,548 |
30 Oct 2020 | INR | 2,165 | 2,237.5 | 2,142.5 | 2,196.55 | 2,196.55 | +32.5 (+1.50%) | 33,513 |
29 Oct 2020 | INR | 2,130 | 2,219 | 2,130 | 2,164.05 | 2,164.05 | +53 (+2.51%) | 13,195 |
28 Oct 2020 | INR | 2,157.9 | 2,183.35 | 2,088.75 | 2,111.05 | 2,111.05 | -30.95 (-1.44%) | 10,734 |
27 Oct 2020 | INR | 2,101 | 2,188 | 2,073 | 2,142 | 2,142 | +41 (+1.95%) | 13,276 |
26 Oct 2020 | INR | 2,149 | 2,168.95 | 2,061.75 | 2,101 | 2,101 | -55.5 (-2.57%) | 6,439 |
23 Oct 2020 | INR | 2,155 | 2,200 | 2,145 | 2,156.5 | 2,156.5 | +1.9 (+0.09%) | 3,439 |
22 Oct 2020 | INR | 2,190 | 2,223.95 | 2,145 | 2,154.6 | 2,154.6 | -30.2 (-1.38%) | 12,324 |
21 Oct 2020 | INR | 2,156 | 2,199.95 | 2,141 | 2,184.8 | 2,184.8 | +47.35 (+2.22%) | 18,216 |
20 Oct 2020 | INR | 2,118 | 2,167.3 | 2,090 | 2,137.45 | 2,137.45 | -7.1 (-0.33%) | 6,090 |
19 Oct 2020 | INR | 2,083 | 2,159.5 | 2,083 | 2,144.55 | 2,144.55 | +63.55 (+3.05%) | 10,965 |
16 Oct 2020 | INR | 2,029.05 | 2,109.6 | 2,029.05 | 2,081 | 2,081 | +58.45 (+2.89%) | 10,287 |
15 Oct 2020 | INR | 2,045 | 2,045 | 2,010.85 | 2,022.55 | 2,022.55 | -15.45 (-0.76%) | 33,011 |
14 Oct 2020 | INR | 2,030 | 2,043 | 2,016.75 | 2,038 | 2,038 | +13.9 (+0.69%) | 2,978 |
13 Oct 2020 | INR | 2,049.95 | 2,051.75 | 2,014.25 | 2,024.1 | 2,024.1 | -6.45 (-0.32%) | 2,894 |