Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 2,078.7 | 2,123.05 | 2,066.45 | 2,099.55 | 2,099.55 | +9.55 (+0.46%) | 5,125 |
6 Jan 2021 | INR | 2,109.95 | 2,144.9 | 2,063.9 | 2,090 | 2,090 | -10.9 (-0.52%) | 3,325 |
5 Jan 2021 | INR | 2,030.95 | 2,106.15 | 2,026 | 2,100.9 | 2,100.9 | +51.55 (+2.52%) | 4,577 |
4 Jan 2021 | INR | 2,048 | 2,060 | 2,022.05 | 2,049.35 | 2,049.35 | +35.55 (+1.77%) | 5,385 |
1 Jan 2021 | INR | 1,960.05 | 2,047.25 | 1,960.05 | 2,013.8 | 2,013.8 | +51.85 (+2.64%) | 11,307 |
31 Dec 2020 | INR | 1,969 | 1,976.1 | 1,945 | 1,961.95 | 1,961.95 | +5.1 (+0.26%) | 1,040 |
30 Dec 2020 | INR | 1,954 | 1,965 | 1,952.1 | 1,956.85 | 1,956.85 | +3.3 (+0.17%) | 5,319 |
29 Dec 2020 | INR | 1,977 | 1,998.7 | 1,943.9 | 1,953.55 | 1,953.55 | -29.55 (-1.49%) | 1,804 |
28 Dec 2020 | INR | 1,949.95 | 1,990 | 1,949.8 | 1,983.1 | 1,983.1 | +31.9 (+1.63%) | 6,945 |
24 Dec 2020 | INR | 1,970.5 | 1,971.95 | 1,935.55 | 1,951.2 | 1,951.2 | +1.5 (+0.08%) | 1,615 |
23 Dec 2020 | INR | 1,900.1 | 1,968 | 1,900.1 | 1,949.7 | 1,949.7 | +43.75 (+2.30%) | 2,015 |
22 Dec 2020 | INR | 1,826 | 1,930 | 1,820.7 | 1,905.95 | 1,905.95 | -5.8 (-0.30%) | 10,862 |
21 Dec 2020 | INR | 1,870 | 1,938 | 1,860 | 1,911.75 | 1,911.75 | +37 (+1.97%) | 5,378 |
18 Dec 2020 | INR | 1,901 | 1,950 | 1,866.5 | 1,874.75 | 1,874.75 | -47.5 (-2.47%) | 10,488 |
17 Dec 2020 | INR | 1,943.95 | 1,950.9 | 1,907 | 1,922.25 | 1,922.25 | -17.2 (-0.89%) | 1,155 |
16 Dec 2020 | INR | 1,950.9 | 1,967.15 | 1,928.95 | 1,939.45 | 1,939.45 | -17.85 (-0.91%) | 3,195 |
15 Dec 2020 | INR | 1,950 | 1,984.8 | 1,931 | 1,957.3 | 1,957.3 | +9.8 (+0.50%) | 3,625 |
14 Dec 2020 | INR | 1,992.4 | 1,998 | 1,941 | 1,947.5 | 1,947.5 | -44.9 (-2.25%) | 8,794 |
11 Dec 2020 | INR | 1,962.2 | 1,998 | 1,950 | 1,992.4 | 1,992.4 | +23.45 (+1.19%) | 5,721 |
10 Dec 2020 | INR | 1,987 | 2,020 | 1,952 | 1,968.95 | 1,968.95 | -16.75 (-0.84%) | 6,947 |
9 Dec 2020 | INR | 2,000 | 2,000.95 | 1,964.75 | 1,985.7 | 1,985.7 | +23.6 (+1.20%) | 734 |
8 Dec 2020 | INR | 1,962.8 | 2,001.5 | 1,934 | 1,962.1 | 1,962.1 | -1.85 (-0.09%) | 9,414 |
7 Dec 2020 | INR | 1,999 | 2,021.05 | 1,954.9 | 1,963.95 | 1,963.95 | -31.35 (-1.57%) | 8,554 |
4 Dec 2020 | INR | 2,079 | 2,079 | 1,988 | 1,995.3 | 1,995.3 | -49.1 (-2.40%) | 3,548 |
3 Dec 2020 | INR | 2,132.25 | 2,170 | 2,019.6 | 2,044.4 | 2,044.4 | -82.6 (-3.88%) | 16,479 |
2 Dec 2020 | INR | 2,250 | 2,250 | 2,110.1 | 2,127 | 2,127 | -35.3 (-1.63%) | 4,137 |
1 Dec 2020 | INR | 2,268 | 2,268 | 2,155 | 2,162.3 | 2,162.3 | -85.35 (-3.80%) | 3,646 |
27 Nov 2020 | INR | 2,185 | 2,273.95 | 2,168 | 2,247.65 | 2,247.65 | +72.05 (+3.31%) | 6,861 |
26 Nov 2020 | INR | 2,190 | 2,195.5 | 2,166.75 | 2,175.6 | 2,175.6 | -32.15 (-1.46%) | 791 |
25 Nov 2020 | INR | 2,290.95 | 2,290.95 | 2,181.9 | 2,207.75 | 2,207.75 | -83.2 (-3.63%) | 5,992 |