Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 5,289.95 | 5,450 | 5,250 | 5,334.25 | 5,334.25 | +79.15 (+1.51%) | 247 |
23 Nov 2020 | INR | 5,319.95 | 5,400 | 5,032.25 | 5,255.1 | 5,255.1 | +1 (+0.02%) | 178 |
20 Nov 2020 | INR | 5,325 | 5,325 | 5,225 | 5,254.1 | 5,254.1 | +3.25 (+0.06%) | 33 |
19 Nov 2020 | INR | 5,345 | 5,379.8 | 5,180 | 5,250.85 | 5,250.85 | +53.65 (+1.03%) | 192 |
18 Nov 2020 | INR | 5,263.5 | 5,299 | 5,133.3 | 5,197.2 | 5,197.2 | -63.85 (-1.21%) | 162 |
17 Nov 2020 | INR | 5,499.8 | 5,499.8 | 5,221.1 | 5,261.05 | 5,261.05 | -25.85 (-0.49%) | 75 |
13 Nov 2020 | INR | 5,279.95 | 5,379.8 | 5,145.5 | 5,286.9 | 5,286.9 | +154.65 (+3.01%) | 103 |
12 Nov 2020 | INR | 5,145 | 5,250 | 5,051.5 | 5,132.25 | 5,132.25 | +17.7 (+0.35%) | 307 |
11 Nov 2020 | INR | 5,030.15 | 5,230 | 5,022 | 5,114.55 | 5,114.55 | -6 (-0.12%) | 256 |
10 Nov 2020 | INR | 5,455 | 5,455 | 5,100.15 | 5,120.55 | 5,120.55 | -94.85 (-1.82%) | 311 |
9 Nov 2020 | INR | 5,419 | 5,475 | 5,050 | 5,215.4 | 5,215.4 | -139.65 (-2.61%) | 688 |
6 Nov 2020 | INR | 5,189 | 5,365 | 5,000.1 | 5,355.05 | 5,355.05 | +319.35 (+6.34%) | 412 |
5 Nov 2020 | INR | 4,900 | 5,060 | 4,800 | 5,035.7 | 5,035.7 | +176.2 (+3.63%) | 416 |
4 Nov 2020 | INR | 4,875 | 4,875 | 4,704 | 4,859.5 | 4,859.5 | +178.4 (+3.81%) | 23 |
3 Nov 2020 | INR | 4,768.5 | 4,790 | 4,601.1 | 4,681.1 | 4,681.1 | -87.4 (-1.83%) | 64 |
2 Nov 2020 | INR | 4,949.95 | 4,950 | 4,760 | 4,768.5 | 4,768.5 | -51.5 (-1.07%) | 24 |
30 Oct 2020 | INR | 4,995 | 4,995 | 4,820 | 4,820 | 4,820 | 0.0 (0.0%) | 69 |
29 Oct 2020 | INR | 4,879.9 | 4,879.9 | 4,790 | 4,820 | 4,820 | +10 (+0.21%) | 23 |
28 Oct 2020 | INR | 4,816.1 | 4,890 | 4,697 | 4,810 | 4,810 | -4.8 (-0.10%) | 79 |
27 Oct 2020 | INR | 4,870 | 4,900 | 4,800 | 4,814.8 | 4,814.8 | +60.45 (+1.27%) | 29 |
26 Oct 2020 | INR | 4,766.1 | 4,850 | 4,655.1 | 4,754.35 | 4,754.35 | -226.55 (-4.55%) | 124 |
23 Oct 2020 | INR | 4,866 | 4,985 | 4,866 | 4,980.9 | 4,980.9 | -19.1 (-0.38%) | 40 |
22 Oct 2020 | INR | 4,992 | 5,076 | 4,809.6 | 5,000 | 5,000 | +0.95 (+0.02%) | 15 |
21 Oct 2020 | INR | 4,899.95 | 5,100 | 4,877 | 4,999.05 | 4,999.05 | +225.2 (+4.72%) | 476 |
20 Oct 2020 | INR | 4,630.1 | 4,890 | 4,626.75 | 4,773.85 | 4,773.85 | -122.15 (-2.49%) | 147 |
19 Oct 2020 | INR | 4,830.1 | 4,896 | 4,751 | 4,896 | 4,896 | +0.95 (+0.02%) | 44 |
16 Oct 2020 | INR | 4,682.5 | 5,000 | 4,682.5 | 4,895.05 | 4,895.05 | +111.05 (+2.32%) | 258 |
15 Oct 2020 | INR | 4,715 | 4,786.45 | 4,715 | 4,784 | 4,784 | +109.15 (+2.33%) | 51 |
14 Oct 2020 | INR | 4,601 | 4,677 | 4,601 | 4,674.85 | 4,674.85 | -5.35 (-0.11%) | 157 |
13 Oct 2020 | INR | 4,764 | 4,764 | 4,680 | 4,680.2 | 4,680.2 | +28.95 (+0.62%) | 142 |