Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 2,758 | 2,758 | 2,681.7 | 2,693.05 | 2,693.05 | -34.7 (-1.27%) | 4,779 |
23 Nov 2020 | INR | 2,595 | 2,750 | 2,587.8 | 2,727.75 | 2,727.75 | +149.25 (+5.79%) | 12,156 |
20 Nov 2020 | INR | 2,640 | 2,663 | 2,565.1 | 2,578.5 | 2,578.5 | -26.45 (-1.02%) | 5,815 |
19 Nov 2020 | INR | 2,605 | 2,756.85 | 2,586.75 | 2,604.95 | 2,604.95 | +0.2 (+0.01%) | 12,393 |
18 Nov 2020 | INR | 2,621 | 2,621 | 2,578.55 | 2,604.75 | 2,604.75 | +9.65 (+0.37%) | 78,517 |
17 Nov 2020 | INR | 2,514 | 2,615.85 | 2,510.35 | 2,595.1 | 2,595.1 | +76.5 (+3.04%) | 9,614 |
13 Nov 2020 | INR | 2,444 | 2,548 | 2,444 | 2,518.6 | 2,518.6 | +52 (+2.11%) | 4,737 |
12 Nov 2020 | INR | 2,429 | 2,495 | 2,407.65 | 2,466.6 | 2,466.6 | +34.6 (+1.42%) | 2,876 |
11 Nov 2020 | INR | 2,488.45 | 2,507.2 | 2,415.6 | 2,432 | 2,432 | -53.7 (-2.16%) | 2,796 |
10 Nov 2020 | INR | 2,469.8 | 2,510 | 2,390 | 2,485.7 | 2,485.7 | +26.9 (+1.09%) | 4,861 |
9 Nov 2020 | INR | 2,545.05 | 2,545.05 | 2,441.85 | 2,458.8 | 2,458.8 | -52.25 (-2.08%) | 5,984 |
6 Nov 2020 | INR | 2,401 | 2,567.1 | 2,401 | 2,511.05 | 2,511.05 | +17.25 (+0.69%) | 12,180 |
5 Nov 2020 | INR | 2,444 | 2,510 | 2,350 | 2,493.8 | 2,493.8 | +74.25 (+3.07%) | 15,751 |
4 Nov 2020 | INR | 2,320 | 2,503 | 2,305.9 | 2,419.55 | 2,419.55 | +92.25 (+3.96%) | 35,349 |
3 Nov 2020 | INR | 2,186 | 2,341 | 2,179.25 | 2,327.3 | 2,327.3 | +148 (+6.79%) | 17,320 |
2 Nov 2020 | INR | 2,225 | 2,245.3 | 2,156.75 | 2,179.3 | 2,179.3 | -62.05 (-2.77%) | 5,260 |
30 Oct 2020 | INR | 2,287.9 | 2,339 | 2,227.35 | 2,241.35 | 2,241.35 | -36.65 (-1.61%) | 19,389 |
29 Oct 2020 | INR | 2,156 | 2,299.7 | 2,084.55 | 2,278 | 2,278 | +156.75 (+7.39%) | 37,993 |
28 Oct 2020 | INR | 2,141.55 | 2,180 | 2,116.1 | 2,121.25 | 2,121.25 | -14.95 (-0.70%) | 6,050 |
27 Oct 2020 | INR | 2,097 | 2,147 | 2,054.1 | 2,136.2 | 2,136.2 | +52.05 (+2.50%) | 3,084 |
26 Oct 2020 | INR | 2,111.1 | 2,146.95 | 2,075 | 2,084.15 | 2,084.15 | -20.4 (-0.97%) | 7,820 |
23 Oct 2020 | INR | 2,140 | 2,163.25 | 2,086 | 2,104.55 | 2,104.55 | -1.45 (-0.07%) | 2,750 |
22 Oct 2020 | INR | 2,079 | 2,142 | 2,053 | 2,106 | 2,106 | +49.25 (+2.39%) | 3,955 |
21 Oct 2020 | INR | 2,064 | 2,080 | 2,036.65 | 2,056.75 | 2,056.75 | +18.65 (+0.92%) | 2,677 |
20 Oct 2020 | INR | 2,037.8 | 2,067.75 | 2,013.6 | 2,038.1 | 2,038.1 | +0.3 (+0.01%) | 5,089 |
19 Oct 2020 | INR | 2,109 | 2,109 | 2,025.85 | 2,037.8 | 2,037.8 | -10 (-0.49%) | 3,621 |
16 Oct 2020 | INR | 2,025 | 2,079 | 2,024.05 | 2,047.8 | 2,047.8 | +48.7 (+2.44%) | 3,185 |
15 Oct 2020 | INR | 2,043.6 | 2,063 | 1,996 | 1,999.1 | 1,999.1 | -26.05 (-1.29%) | 6,255 |
14 Oct 2020 | INR | 2,034 | 2,034 | 1,994.3 | 2,025.15 | 2,025.15 | +9.95 (+0.49%) | 5,299 |
13 Oct 2020 | INR | 2,068 | 2,072 | 1,990.05 | 2,015.2 | 2,015.2 | -29.75 (-1.45%) | 2,674 |