Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 1,222.15 | 1,256.7 | 1,213.55 | 1,247.05 | 1,247.05 | +26.4 (+2.16%) | 22,990 |
6 Jan 2021 | INR | 1,181.55 | 1,236.4 | 1,180.8 | 1,220.65 | 1,220.65 | +38.15 (+3.23%) | 41,861 |
5 Jan 2021 | INR | 1,186.95 | 1,192.7 | 1,174.6 | 1,182.5 | 1,182.5 | -1.6 (-0.14%) | 17,648 |
4 Jan 2021 | INR | 1,188.9 | 1,193.75 | 1,175 | 1,184.1 | 1,184.1 | +1.25 (+0.11%) | 22,667 |
1 Jan 2021 | INR | 1,182 | 1,201.45 | 1,179 | 1,182.85 | 1,182.85 | -2.9 (-0.24%) | 24,212 |
31 Dec 2020 | INR | 1,170 | 1,194 | 1,159.65 | 1,185.75 | 1,185.75 | +26.45 (+2.28%) | 33,922 |
30 Dec 2020 | INR | 1,150 | 1,169 | 1,145.4 | 1,159.3 | 1,159.3 | +11.3 (+0.98%) | 23,457 |
29 Dec 2020 | INR | 1,166.25 | 1,182 | 1,140.95 | 1,148 | 1,148 | -16.2 (-1.39%) | 44,978 |
28 Dec 2020 | INR | 1,140 | 1,166.25 | 1,130.4 | 1,164.2 | 1,164.2 | +36.2 (+3.21%) | 31,709 |
24 Dec 2020 | INR | 1,164.75 | 1,164.75 | 1,121.45 | 1,128 | 1,128 | -7.35 (-0.65%) | 14,772 |
23 Dec 2020 | INR | 1,095.85 | 1,144.95 | 1,091.55 | 1,135.35 | 1,135.35 | +39.5 (+3.60%) | 17,690 |
22 Dec 2020 | INR | 1,052.3 | 1,110 | 1,052.3 | 1,095.85 | 1,095.85 | +5.35 (+0.49%) | 28,798 |
21 Dec 2020 | INR | 1,127.1 | 1,151.35 | 1,039.5 | 1,090.5 | 1,090.5 | -47.35 (-4.16%) | 38,974 |
18 Dec 2020 | INR | 1,137 | 1,162.5 | 1,123.8 | 1,137.85 | 1,137.85 | -5.75 (-0.50%) | 17,487 |
17 Dec 2020 | INR | 1,166 | 1,173.3 | 1,134.05 | 1,143.6 | 1,143.6 | -13.55 (-1.17%) | 14,877 |
16 Dec 2020 | INR | 1,162 | 1,192.4 | 1,151 | 1,157.15 | 1,157.15 | -0.8 (-0.07%) | 37,898 |
15 Dec 2020 | INR | 1,160.05 | 1,165 | 1,143.2 | 1,157.95 | 1,157.95 | +0.15 (+0.01%) | 12,832 |
14 Dec 2020 | INR | 1,156 | 1,171.35 | 1,148 | 1,157.8 | 1,157.8 | +1.35 (+0.12%) | 22,775 |
11 Dec 2020 | INR | 1,141.75 | 1,175 | 1,111.5 | 1,156.45 | 1,156.45 | +18.55 (+1.63%) | 86,850 |
10 Dec 2020 | INR | 1,140 | 1,147.85 | 1,124.25 | 1,137.9 | 1,137.9 | -2.15 (-0.19%) | 19,983 |
9 Dec 2020 | INR | 1,113 | 1,144.3 | 1,111.95 | 1,140.05 | 1,140.05 | +27.15 (+2.44%) | 42,928 |
8 Dec 2020 | INR | 1,100 | 1,139.2 | 1,096.8 | 1,112.9 | 1,112.9 | +18.35 (+1.68%) | 41,428 |
7 Dec 2020 | INR | 1,078.2 | 1,112.55 | 1,078.2 | 1,094.55 | 1,094.55 | +2.85 (+0.26%) | 25,513 |
4 Dec 2020 | INR | 1,070.15 | 1,104 | 1,070.15 | 1,091.7 | 1,091.7 | +23.1 (+2.16%) | 29,643 |
3 Dec 2020 | INR | 1,068.55 | 1,081.15 | 1,060.75 | 1,068.6 | 1,068.6 | -0.5 (-0.05%) | 29,456 |
2 Dec 2020 | INR | 1,070.15 | 1,094.75 | 1,060.85 | 1,069.1 | 1,069.1 | -18.9 (-1.74%) | 20,570 |
1 Dec 2020 | INR | 1,080 | 1,090.8 | 1,035.9 | 1,088 | 1,088 | +50.7 (+4.89%) | 22,581 |
27 Nov 2020 | INR | 1,059.9 | 1,059.9 | 1,027 | 1,037.3 | 1,037.3 | -7.6 (-0.73%) | 12,499 |
26 Nov 2020 | INR | 1,049.9 | 1,078 | 1,034.55 | 1,044.9 | 1,044.9 | -1.6 (-0.15%) | 38,369 |
25 Nov 2020 | INR | 1,095 | 1,095 | 1,042.65 | 1,046.5 | 1,046.5 | -24.75 (-2.31%) | 8,802 |