Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 2,369.9 | 2,426.1 | 2,361.4 | 2,395.6 | 2,395.6 | +44.35 (+1.89%) | 5,464 |
6 Jan 2021 | INR | 2,372 | 2,404 | 2,327.9 | 2,351.25 | 2,351.25 | -36 (-1.51%) | 10,991 |
5 Jan 2021 | INR | 2,425 | 2,425 | 2,361.65 | 2,387.25 | 2,387.25 | -11.15 (-0.46%) | 6,540 |
4 Jan 2021 | INR | 2,410 | 2,454.2 | 2,387.75 | 2,398.4 | 2,398.4 | -8.5 (-0.35%) | 7,008 |
1 Jan 2021 | INR | 2,315 | 2,423 | 2,307.75 | 2,406.9 | 2,406.9 | +99.6 (+4.32%) | 27,156 |
31 Dec 2020 | INR | 2,318 | 2,320.6 | 2,298.1 | 2,307.3 | 2,307.3 | -10.95 (-0.47%) | 8,045 |
30 Dec 2020 | INR | 2,321 | 2,330 | 2,289.6 | 2,318.25 | 2,318.25 | +4.6 (+0.20%) | 16,887 |
29 Dec 2020 | INR | 2,345 | 2,345 | 2,278.5 | 2,313.65 | 2,313.65 | +16.55 (+0.72%) | 12,854 |
28 Dec 2020 | INR | 2,282 | 2,334 | 2,280.05 | 2,297.1 | 2,297.1 | +20.8 (+0.91%) | 15,809 |
24 Dec 2020 | INR | 2,242 | 2,290 | 2,223.2 | 2,276.3 | 2,276.3 | +52.65 (+2.37%) | 6,402 |
23 Dec 2020 | INR | 2,195.05 | 2,230 | 2,191.95 | 2,223.65 | 2,223.65 | +46.15 (+2.12%) | 13,887 |
22 Dec 2020 | INR | 2,200 | 2,256.95 | 2,148.1 | 2,177.5 | 2,177.5 | -21.8 (-0.99%) | 17,461 |
21 Dec 2020 | INR | 2,190 | 2,259 | 2,106.05 | 2,199.3 | 2,199.3 | +16.6 (+0.76%) | 31,479 |
18 Dec 2020 | INR | 2,186.75 | 2,195 | 2,155.55 | 2,182.7 | 2,182.7 | +26.4 (+1.22%) | 5,723 |
17 Dec 2020 | INR | 2,160 | 2,195.1 | 2,145 | 2,156.3 | 2,156.3 | -21.35 (-0.98%) | 5,210 |
16 Dec 2020 | INR | 2,177 | 2,204 | 2,136 | 2,177.65 | 2,177.65 | -0.7 (-0.03%) | 6,867 |
15 Dec 2020 | INR | 2,145 | 2,194.2 | 2,118.45 | 2,178.35 | 2,178.35 | +36.8 (+1.72%) | 11,077 |
14 Dec 2020 | INR | 2,200 | 2,200 | 2,132 | 2,141.55 | 2,141.55 | -42.2 (-1.93%) | 3,345 |
11 Dec 2020 | INR | 2,175 | 2,195.5 | 2,163.65 | 2,183.75 | 2,183.75 | +6.75 (+0.31%) | 4,366 |
10 Dec 2020 | INR | 2,150.25 | 2,206.2 | 2,150.25 | 2,177 | 2,177 | -9.7 (-0.44%) | 4,723 |
9 Dec 2020 | INR | 2,244.6 | 2,249.05 | 2,175 | 2,186.7 | 2,186.7 | -47.8 (-2.14%) | 203,934 |
8 Dec 2020 | INR | 2,235 | 2,254.15 | 2,223.9 | 2,234.5 | 2,234.5 | +2.1 (+0.09%) | 1,825 |
7 Dec 2020 | INR | 2,222 | 2,299 | 2,222 | 2,232.4 | 2,232.4 | -3.1 (-0.14%) | 3,226 |
4 Dec 2020 | INR | 2,249.55 | 2,255.55 | 2,231.1 | 2,235.5 | 2,235.5 | -18.85 (-0.84%) | 4,936 |
3 Dec 2020 | INR | 2,290 | 2,290 | 2,242 | 2,254.35 | 2,254.35 | +8.3 (+0.37%) | 1,412 |
2 Dec 2020 | INR | 2,250.35 | 2,285.6 | 2,222 | 2,246.05 | 2,246.05 | -24.9 (-1.10%) | 2,317 |
1 Dec 2020 | INR | 2,290 | 2,300 | 2,260.9 | 2,270.95 | 2,270.95 | -20.05 (-0.88%) | 4,015 |
27 Nov 2020 | INR | 2,244 | 2,301.8 | 2,231.85 | 2,291 | 2,291 | +62.2 (+2.79%) | 7,930 |
26 Nov 2020 | INR | 2,245 | 2,257.25 | 2,204 | 2,228.8 | 2,228.8 | -11.3 (-0.50%) | 3,195 |
25 Nov 2020 | INR | 2,273.95 | 2,273.95 | 2,192 | 2,240.1 | 2,240.1 | -31.65 (-1.39%) | 8,061 |