Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 3,075 | 3,079.8 | 3,001 | 3,032.7 | 3,032.7 | -20.25 (-0.66%) | 160,557 |
6 Jan 2021 | INR | 3,102.15 | 3,114.45 | 3,037.8 | 3,052.95 | 3,052.95 | -39.35 (-1.27%) | 118,089 |
5 Jan 2021 | INR | 3,044.1 | 3,112.75 | 3,040 | 3,092.3 | 3,092.3 | +53.05 (+1.75%) | 188,379 |
4 Jan 2021 | INR | 2,950 | 3,050 | 2,942 | 3,039.25 | 3,039.25 | +111.05 (+3.79%) | 208,783 |
1 Jan 2021 | INR | 2,879 | 2,939.9 | 2,877.3 | 2,928.2 | 2,928.2 | +58 (+2.02%) | 152,353 |
31 Dec 2020 | INR | 2,902 | 2,906.05 | 2,845 | 2,870.2 | 2,870.2 | -38.65 (-1.33%) | 834,286 |
30 Dec 2020 | INR | 2,937 | 2,947 | 2,904 | 2,908.85 | 2,908.85 | -21.8 (-0.74%) | 175,469 |
29 Dec 2020 | INR | 2,928.25 | 2,951.9 | 2,924.2 | 2,930.65 | 2,930.65 | +2.4 (+0.08%) | 47,486 |
28 Dec 2020 | INR | 2,912.85 | 2,949.9 | 2,902.3 | 2,928.25 | 2,928.25 | +19.8 (+0.68%) | 80,008 |
24 Dec 2020 | INR | 2,914.85 | 2,921.95 | 2,884 | 2,908.45 | 2,908.45 | +1.25 (+0.04%) | 63,577 |
23 Dec 2020 | INR | 2,889 | 2,918 | 2,866.05 | 2,907.2 | 2,907.2 | +36.4 (+1.27%) | 84,950 |
22 Dec 2020 | INR | 2,830 | 2,883.1 | 2,819 | 2,870.8 | 2,870.8 | +52.05 (+1.85%) | 90,096 |
21 Dec 2020 | INR | 2,865 | 2,888.55 | 2,782.9 | 2,818.75 | 2,818.75 | -43.85 (-1.53%) | 181,011 |
18 Dec 2020 | INR | 2,861 | 2,898 | 2,847 | 2,862.6 | 2,862.6 | +24.7 (+0.87%) | 155,614 |
17 Dec 2020 | INR | 2,813.95 | 2,849 | 2,805.55 | 2,837.9 | 2,837.9 | +24.65 (+0.88%) | 74,645 |
16 Dec 2020 | INR | 2,775 | 2,819.75 | 2,761.2 | 2,813.25 | 2,813.25 | +52.05 (+1.89%) | 71,532 |
15 Dec 2020 | INR | 2,790 | 2,795 | 2,756 | 2,761.2 | 2,761.2 | -35.3 (-1.26%) | 108,436 |
14 Dec 2020 | INR | 2,800.1 | 2,806.2 | 2,757 | 2,796.5 | 2,796.5 | +13.05 (+0.47%) | 57,915 |
11 Dec 2020 | INR | 2,795 | 2,807 | 2,765 | 2,783.45 | 2,783.45 | -0.7 (-0.03%) | 55,137 |
10 Dec 2020 | INR | 2,820 | 2,824.65 | 2,780.15 | 2,784.15 | 2,784.15 | -25.65 (-0.91%) | 50,596 |
9 Dec 2020 | INR | 2,818 | 2,840 | 2,793.85 | 2,809.8 | 2,809.8 | +13.4 (+0.48%) | 108,846 |
8 Dec 2020 | INR | 2,745 | 2,804.85 | 2,733 | 2,796.4 | 2,796.4 | +60.4 (+2.21%) | 97,986 |
7 Dec 2020 | INR | 2,719 | 2,743 | 2,706.3 | 2,736 | 2,736 | +10 (+0.37%) | 44,595 |
4 Dec 2020 | INR | 2,706 | 2,738.05 | 2,700 | 2,726 | 2,726 | +17.55 (+0.65%) | 67,094 |
3 Dec 2020 | INR | 2,768.55 | 2,768.8 | 2,702.3 | 2,708.45 | 2,708.45 | -40.7 (-1.48%) | 392,788 |
2 Dec 2020 | INR | 2,720 | 2,753.7 | 2,702.25 | 2,749.15 | 2,749.15 | +22.2 (+0.81%) | 103,473 |
1 Dec 2020 | INR | 2,680 | 2,735 | 2,625.1 | 2,726.95 | 2,726.95 | +47.8 (+1.78%) | 90,136 |
27 Nov 2020 | INR | 2,700 | 2,717.95 | 2,670 | 2,679.15 | 2,679.15 | -41.7 (-1.53%) | 110,671 |
26 Nov 2020 | INR | 2,686.65 | 2,729.95 | 2,681 | 2,720.85 | 2,720.85 | +20.15 (+0.75%) | 60,434 |
25 Nov 2020 | INR | 2,727 | 2,730 | 2,688.4 | 2,700.7 | 2,700.7 | -21.4 (-0.79%) | 198,420 |