Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 1,545 | 1,557.1 | 1,504.95 | 1,514.35 | 1,514.35 | -27.45 (-1.78%) | 12,409 |
6 Jan 2021 | INR | 1,560 | 1,595.7 | 1,513.9 | 1,541.8 | 1,541.8 | -11.65 (-0.75%) | 21,840 |
5 Jan 2021 | INR | 1,519.7 | 1,573.4 | 1,515.25 | 1,553.45 | 1,553.45 | +33.85 (+2.23%) | 24,861 |
4 Jan 2021 | INR | 1,480.5 | 1,524.9 | 1,480.5 | 1,519.6 | 1,519.6 | +20.9 (+1.39%) | 18,446 |
1 Jan 2021 | INR | 1,510.5 | 1,540.45 | 1,480 | 1,498.7 | 1,498.7 | -14.9 (-0.98%) | 5,445 |
31 Dec 2020 | INR | 1,531.05 | 1,542.05 | 1,500 | 1,513.6 | 1,513.6 | -19.1 (-1.25%) | 11,908 |
30 Dec 2020 | INR | 1,488 | 1,538.35 | 1,466 | 1,532.7 | 1,532.7 | +43.3 (+2.91%) | 15,115 |
29 Dec 2020 | INR | 1,490 | 1,520 | 1,455.15 | 1,489.4 | 1,489.4 | +15.4 (+1.04%) | 11,837 |
28 Dec 2020 | INR | 1,455 | 1,499.85 | 1,448.15 | 1,474 | 1,474 | +19.75 (+1.36%) | 14,649 |
24 Dec 2020 | INR | 1,425.1 | 1,470 | 1,415.55 | 1,454.25 | 1,454.25 | -1.6 (-0.11%) | 17,159 |
23 Dec 2020 | INR | 1,395 | 1,468.3 | 1,392.05 | 1,455.85 | 1,455.85 | +81.55 (+5.93%) | 23,326 |
22 Dec 2020 | INR | 1,281 | 1,398.1 | 1,248.65 | 1,374.3 | 1,374.3 | +58.6 (+4.45%) | 17,851 |
21 Dec 2020 | INR | 1,311.75 | 1,339.9 | 1,290 | 1,315.7 | 1,315.7 | +15.95 (+1.23%) | 11,603 |
18 Dec 2020 | INR | 1,310.05 | 1,342.2 | 1,287.1 | 1,299.75 | 1,299.75 | -3.45 (-0.26%) | 11,771 |
17 Dec 2020 | INR | 1,306 | 1,318.95 | 1,285 | 1,303.2 | 1,303.2 | -3.1 (-0.24%) | 4,447 |
16 Dec 2020 | INR | 1,305.4 | 1,325 | 1,291.25 | 1,306.3 | 1,306.3 | +2.5 (+0.19%) | 2,087 |
15 Dec 2020 | INR | 1,283.95 | 1,320.45 | 1,258.4 | 1,303.8 | 1,303.8 | +24.5 (+1.92%) | 2,818 |
14 Dec 2020 | INR | 1,305.4 | 1,339 | 1,264.95 | 1,279.3 | 1,279.3 | -36.95 (-2.81%) | 12,574 |
11 Dec 2020 | INR | 1,244 | 1,324.3 | 1,231.95 | 1,316.25 | 1,316.25 | +80.35 (+6.50%) | 16,175 |
10 Dec 2020 | INR | 1,192 | 1,240 | 1,192 | 1,235.9 | 1,235.9 | +30.3 (+2.51%) | 16,887 |
9 Dec 2020 | INR | 1,198 | 1,208.5 | 1,190 | 1,205.6 | 1,205.6 | +5.65 (+0.47%) | 2,607 |
8 Dec 2020 | INR | 1,205 | 1,230.4 | 1,195 | 1,199.95 | 1,199.95 | -19.25 (-1.58%) | 2,820 |
7 Dec 2020 | INR | 1,220.2 | 1,227.95 | 1,209.25 | 1,219.2 | 1,219.2 | +0.1 (+0.01%) | 6,924 |
4 Dec 2020 | INR | 1,211.05 | 1,229.7 | 1,211.05 | 1,219.1 | 1,219.1 | -12.1 (-0.98%) | 3,413 |
3 Dec 2020 | INR | 1,229.95 | 1,239 | 1,205.95 | 1,231.2 | 1,231.2 | +18.8 (+1.55%) | 13,626 |
2 Dec 2020 | INR | 1,194.05 | 1,230 | 1,194.05 | 1,212.4 | 1,212.4 | +4.6 (+0.38%) | 9,051 |
1 Dec 2020 | INR | 1,183 | 1,215 | 1,163.75 | 1,207.8 | 1,207.8 | +13.45 (+1.13%) | 12,219 |
27 Nov 2020 | INR | 1,201.7 | 1,212.1 | 1,181.25 | 1,194.35 | 1,194.35 | -7.35 (-0.61%) | 6,258 |
26 Nov 2020 | INR | 1,200.05 | 1,223.65 | 1,180.85 | 1,201.7 | 1,201.7 | -5.8 (-0.48%) | 5,177 |
25 Nov 2020 | INR | 1,244 | 1,250 | 1,177.7 | 1,207.5 | 1,207.5 | -5.65 (-0.47%) | 22,359 |