Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 1,210.1 | 1,284.4 | 1,210.1 | 1,263.95 | 1,263.95 | +33.35 (+2.71%) | 11,245 |
6 Jan 2021 | INR | 1,211 | 1,250 | 1,198.6 | 1,230.6 | 1,230.6 | +25.4 (+2.11%) | 8,738 |
5 Jan 2021 | INR | 1,205 | 1,215 | 1,195.4 | 1,205.2 | 1,205.2 | +0.7 (+0.06%) | 2,575 |
4 Jan 2021 | INR | 1,200 | 1,215 | 1,197 | 1,204.5 | 1,204.5 | +5.9 (+0.49%) | 9,013 |
1 Jan 2021 | INR | 1,195 | 1,209.45 | 1,190.8 | 1,198.6 | 1,198.6 | +7.35 (+0.62%) | 1,751 |
31 Dec 2020 | INR | 1,183.6 | 1,205 | 1,181.8 | 1,191.25 | 1,191.25 | +5.55 (+0.47%) | 3,739 |
30 Dec 2020 | INR | 1,172.75 | 1,207.05 | 1,164.95 | 1,185.7 | 1,185.7 | +11.8 (+1.01%) | 5,447 |
29 Dec 2020 | INR | 1,194.85 | 1,198.4 | 1,158.6 | 1,173.9 | 1,173.9 | -13.45 (-1.13%) | 3,005 |
28 Dec 2020 | INR | 1,200 | 1,209.45 | 1,183.05 | 1,187.35 | 1,187.35 | -6.1 (-0.51%) | 2,050 |
24 Dec 2020 | INR | 1,210 | 1,211 | 1,177.15 | 1,193.45 | 1,193.45 | -2.4 (-0.20%) | 6,359 |
23 Dec 2020 | INR | 1,185 | 1,203.6 | 1,170.75 | 1,195.85 | 1,195.85 | +33.7 (+2.90%) | 5,662 |
22 Dec 2020 | INR | 1,140 | 1,200 | 1,140 | 1,162.15 | 1,162.15 | +25.3 (+2.23%) | 13,854 |
21 Dec 2020 | INR | 1,246.5 | 1,256.2 | 1,120 | 1,136.85 | 1,136.85 | -104.6 (-8.43%) | 5,460 |
18 Dec 2020 | INR | 1,231.4 | 1,270 | 1,226.4 | 1,241.45 | 1,241.45 | -10.65 (-0.85%) | 3,500 |
17 Dec 2020 | INR | 1,231 | 1,261 | 1,230.35 | 1,252.1 | 1,252.1 | +21.55 (+1.75%) | 2,732 |
16 Dec 2020 | INR | 1,234.25 | 1,249.05 | 1,228.05 | 1,230.55 | 1,230.55 | -4.7 (-0.38%) | 5,100 |
15 Dec 2020 | INR | 1,239.45 | 1,254 | 1,226.95 | 1,235.25 | 1,235.25 | -11.15 (-0.89%) | 1,179 |
14 Dec 2020 | INR | 1,261.5 | 1,267.7 | 1,231.15 | 1,246.4 | 1,246.4 | -10 (-0.80%) | 1,555 |
11 Dec 2020 | INR | 1,246.85 | 1,280 | 1,242 | 1,256.4 | 1,256.4 | +19.65 (+1.59%) | 2,136 |
10 Dec 2020 | INR | 1,232.65 | 1,251.4 | 1,213 | 1,236.75 | 1,236.75 | +10.8 (+0.88%) | 3,494 |
9 Dec 2020 | INR | 1,276.5 | 1,276.5 | 1,190 | 1,225.95 | 1,225.95 | -34 (-2.70%) | 13,285 |
8 Dec 2020 | INR | 1,324.9 | 1,324.9 | 1,243.2 | 1,259.95 | 1,259.95 | -41.9 (-3.22%) | 9,418 |
7 Dec 2020 | INR | 1,310 | 1,325 | 1,291 | 1,301.85 | 1,301.85 | +23.7 (+1.85%) | 16,089 |
4 Dec 2020 | INR | 1,224 | 1,296 | 1,185 | 1,278.15 | 1,278.15 | +81.65 (+6.82%) | 20,691 |
3 Dec 2020 | INR | 1,190 | 1,210 | 1,176 | 1,196.5 | 1,196.5 | +5.5 (+0.46%) | 7,610 |
2 Dec 2020 | INR | 1,185.1 | 1,195 | 1,170 | 1,191 | 1,191 | +16.55 (+1.41%) | 2,304 |
1 Dec 2020 | INR | 1,169.5 | 1,185 | 1,164.05 | 1,174.45 | 1,174.45 | +9.9 (+0.85%) | 2,162 |
27 Nov 2020 | INR | 1,131.3 | 1,179.9 | 1,131.3 | 1,164.55 | 1,164.55 | +11.05 (+0.96%) | 9,967 |
26 Nov 2020 | INR | 1,165.4 | 1,182 | 1,127.15 | 1,153.5 | 1,153.5 | -2.55 (-0.22%) | 3,843 |
25 Nov 2020 | INR | 1,150 | 1,174.65 | 1,127 | 1,156.05 | 1,156.05 | +28.75 (+2.55%) | 7,493 |