Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 3,878 | 3,903 | 3,794.45 | 3,807.95 | 3,807.95 | -68.95 (-1.78%) | 19,818 |
6 Jan 2021 | INR | 3,860 | 3,885.55 | 3,818.2 | 3,876.9 | 3,876.9 | +36.05 (+0.94%) | 15,272 |
5 Jan 2021 | INR | 3,864.8 | 3,880.2 | 3,805.8 | 3,840.85 | 3,840.85 | -21.95 (-0.57%) | 1,562,346 |
4 Jan 2021 | INR | 3,892 | 3,913 | 3,849.7 | 3,862.8 | 3,862.8 | +15.9 (+0.41%) | 29,232 |
1 Jan 2021 | INR | 3,850 | 3,867.3 | 3,818.2 | 3,846.9 | 3,846.9 | +4.45 (+0.12%) | 20,473 |
31 Dec 2020 | INR | 3,790 | 3,850.95 | 3,788.65 | 3,842.45 | 3,842.45 | +42.3 (+1.11%) | 31,209 |
30 Dec 2020 | INR | 3,799 | 3,812 | 3,761.55 | 3,800.15 | 3,800.15 | +12.55 (+0.33%) | 19,388 |
29 Dec 2020 | INR | 3,799.9 | 3,830 | 3,767.4 | 3,787.6 | 3,787.6 | +22.85 (+0.61%) | 28,013 |
28 Dec 2020 | INR | 3,750.1 | 3,781.4 | 3,736.7 | 3,764.75 | 3,764.75 | +15.45 (+0.41%) | 9,056 |
24 Dec 2020 | INR | 3,714.9 | 3,756.6 | 3,691.75 | 3,749.3 | 3,749.3 | +59.85 (+1.62%) | 25,031 |
23 Dec 2020 | INR | 3,719 | 3,719 | 3,661 | 3,689.45 | 3,689.45 | -26.3 (-0.71%) | 12,622 |
22 Dec 2020 | INR | 3,651 | 3,735.6 | 3,603.3 | 3,715.75 | 3,715.75 | +83.85 (+2.31%) | 42,390 |
21 Dec 2020 | INR | 3,797.25 | 3,800.3 | 3,543.65 | 3,631.9 | 3,631.9 | -198.95 (-5.19%) | 42,238 |
18 Dec 2020 | INR | 3,843.95 | 3,857.7 | 3,781.35 | 3,830.85 | 3,830.85 | +5.3 (+0.14%) | 30,362 |
17 Dec 2020 | INR | 3,719 | 3,847.9 | 3,716.8 | 3,825.55 | 3,825.55 | +106.1 (+2.85%) | 60,761 |
16 Dec 2020 | INR | 3,665 | 3,726.9 | 3,638.7 | 3,719.45 | 3,719.45 | +92.05 (+2.54%) | 37,934 |
15 Dec 2020 | INR | 3,626.2 | 3,650.5 | 3,608.2 | 3,627.4 | 3,627.4 | +27.45 (+0.76%) | 29,419 |
14 Dec 2020 | INR | 3,641.5 | 3,669.45 | 3,587.1 | 3,599.95 | 3,599.95 | -40.9 (-1.12%) | 17,764 |
11 Dec 2020 | INR | 3,730.3 | 3,738.95 | 3,624.25 | 3,640.85 | 3,640.85 | -90.9 (-2.44%) | 24,560 |
10 Dec 2020 | INR | 3,729.9 | 3,763.4 | 3,706.65 | 3,731.75 | 3,731.75 | +6.6 (+0.18%) | 11,326 |
9 Dec 2020 | INR | 3,739 | 3,739 | 3,696.05 | 3,725.15 | 3,725.15 | +36.25 (+0.98%) | 10,434 |
8 Dec 2020 | INR | 3,724 | 3,750 | 3,676.45 | 3,688.9 | 3,688.9 | -27.95 (-0.75%) | 80,022 |
7 Dec 2020 | INR | 3,747 | 3,747 | 3,664 | 3,716.85 | 3,716.85 | +5.5 (+0.15%) | 34,617 |
4 Dec 2020 | INR | 3,705.15 | 3,737 | 3,665.75 | 3,711.35 | 3,711.35 | +8.8 (+0.24%) | 26,888 |
3 Dec 2020 | INR | 3,680 | 3,722.65 | 3,638 | 3,702.55 | 3,702.55 | +62.65 (+1.72%) | 24,894 |
2 Dec 2020 | INR | 3,629.8 | 3,652 | 3,615.3 | 3,639.9 | 3,639.9 | +19.4 (+0.54%) | 10,106 |
1 Dec 2020 | INR | 3,760 | 3,760 | 3,599.75 | 3,620.5 | 3,620.5 | +12.9 (+0.36%) | 78,109 |
27 Nov 2020 | INR | 3,546 | 3,655 | 3,512.35 | 3,607.6 | 3,607.6 | +62.25 (+1.76%) | 48,901 |
26 Nov 2020 | INR | 3,509.75 | 3,556 | 3,466.15 | 3,545.35 | 3,545.35 | +72.55 (+2.09%) | 19,538 |
25 Nov 2020 | INR | 3,555 | 3,569.95 | 3,450 | 3,472.8 | 3,472.8 | -66.55 (-1.88%) | 20,504 |