Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 286 | 289.45 | 280.05 | 285.05 | 142.525 | -1.25 (-0.44%) | 25,692 |
23 Nov 2020 | INR | 287 | 293.8 | 284.85 | 286.3 | 143.15 | -6.5 (-2.22%) | 29,808 |
20 Nov 2020 | INR | 294 | 297.85 | 290.95 | 292.8 | 146.4 | +3.75 (+1.30%) | 12,434 |
19 Nov 2020 | INR | 285.9 | 294.8 | 283.05 | 289.05 | 144.525 | +7.25 (+2.57%) | 56,281 |
18 Nov 2020 | INR | 260 | 286 | 260 | 281.8 | 140.9 | +21.2 (+8.14%) | 21,868 |
17 Nov 2020 | INR | 260 | 266.45 | 257.9 | 260.6 | 130.3 | +5.9 (+2.32%) | 9,112 |
13 Nov 2020 | INR | 256.35 | 257.1 | 253.5 | 254.7 | 127.35 | -1.25 (-0.49%) | 2,092 |
12 Nov 2020 | INR | 258.85 | 259.55 | 252.9 | 255.95 | 127.975 | -0.45 (-0.18%) | 5,273 |
11 Nov 2020 | INR | 253.05 | 258 | 253 | 256.4 | 128.2 | +1 (+0.39%) | 5,340 |
10 Nov 2020 | INR | 256.2 | 259.5 | 252.35 | 255.4 | 127.7 | +0.75 (+0.29%) | 7,113 |
9 Nov 2020 | INR | 252.6 | 259 | 249.3 | 254.65 | 127.325 | +1.95 (+0.77%) | 1,463 |
6 Nov 2020 | INR | 254 | 257.95 | 250 | 252.7 | 126.35 | -1.9 (-0.75%) | 6,042 |
5 Nov 2020 | INR | 252.1 | 256.4 | 249.2 | 254.6 | 127.3 | +3.7 (+1.47%) | 5,256 |
4 Nov 2020 | INR | 242.25 | 252 | 242.25 | 250.9 | 125.45 | +5.7 (+2.32%) | 6,931 |
3 Nov 2020 | INR | 250.3 | 253.15 | 243.5 | 245.2 | 122.6 | -4.85 (-1.94%) | 4,732 |
2 Nov 2020 | INR | 247.5 | 250.45 | 244.9 | 250.05 | 125.025 | -0.05 (-0.02%) | 1,496 |
30 Oct 2020 | INR | 240.1 | 252 | 240.1 | 250.1 | 125.05 | +5 (+2.04%) | 4,958 |
29 Oct 2020 | INR | 243.5 | 248.95 | 242.95 | 245.1 | 122.55 | -0.25 (-0.10%) | 3,809 |
28 Oct 2020 | INR | 253 | 253 | 243.15 | 245.35 | 122.675 | -3.75 (-1.51%) | 2,458 |
27 Oct 2020 | INR | 243.6 | 255 | 243.6 | 249.1 | 124.55 | +4.7 (+1.92%) | 2,287 |
26 Oct 2020 | INR | 250 | 250.8 | 243.8 | 244.4 | 122.2 | -3.55 (-1.43%) | 1,436 |
23 Oct 2020 | INR | 252.05 | 254.1 | 247.1 | 247.95 | 123.975 | -2.85 (-1.14%) | 3,929 |
22 Oct 2020 | INR | 255.8 | 256.15 | 249.2 | 250.8 | 125.4 | -7 (-2.72%) | 4,487 |
21 Oct 2020 | INR | 247 | 260.95 | 245 | 257.8 | 128.9 | +11.7 (+4.75%) | 17,561 |
20 Oct 2020 | INR | 241.15 | 247.9 | 240 | 246.1 | 123.05 | +6.75 (+2.82%) | 1,100 |
19 Oct 2020 | INR | 246 | 247.85 | 238.5 | 239.35 | 119.675 | -6.65 (-2.70%) | 6,092 |
16 Oct 2020 | INR | 249.8 | 249.8 | 241.1 | 246 | 123 | +0.75 (+0.31%) | 4,249 |
15 Oct 2020 | INR | 250 | 251.8 | 244.2 | 245.25 | 122.625 | -4.2 (-1.68%) | 3,985 |
14 Oct 2020 | INR | 254.25 | 254.25 | 248 | 249.45 | 124.725 | -6.65 (-2.60%) | 1,091 |
13 Oct 2020 | INR | 255 | 260 | 249 | 256.1 | 128.05 | +0.35 (+0.14%) | 1,036 |