Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 4,594 | 4,594 | 4,450 | 4,478.9 | 2,239.45 | -56.75 (-1.25%) | 538 |
23 Nov 2020 | INR | 4,600 | 4,600 | 4,515 | 4,535.65 | 2,267.825 | -85.45 (-1.85%) | 202 |
20 Nov 2020 | INR | 4,590 | 4,633.15 | 4,575 | 4,621.1 | 2,310.55 | +25.15 (+0.55%) | 459 |
19 Nov 2020 | INR | 4,652.65 | 4,653.6 | 4,581 | 4,595.95 | 2,297.975 | -60.45 (-1.30%) | 473 |
18 Nov 2020 | INR | 4,615.6 | 4,695.95 | 4,615 | 4,656.4 | 2,328.2 | +24 (+0.52%) | 502 |
17 Nov 2020 | INR | 4,532.2 | 4,690 | 4,529 | 4,632.4 | 2,316.2 | +162.85 (+3.64%) | 811 |
13 Nov 2020 | INR | 4,500 | 4,700 | 4,447.25 | 4,469.55 | 2,234.775 | +25.4 (+0.57%) | 960 |
12 Nov 2020 | INR | 4,368.95 | 4,450 | 4,368.85 | 4,444.15 | 2,222.075 | +85.2 (+1.95%) | 217 |
11 Nov 2020 | INR | 4,362.45 | 4,390 | 4,337.85 | 4,358.95 | 2,179.475 | +10.65 (+0.24%) | 53 |
10 Nov 2020 | INR | 4,225.1 | 4,398.4 | 4,225.05 | 4,348.3 | 2,174.15 | -5.85 (-0.13%) | 694 |
9 Nov 2020 | INR | 4,340.1 | 4,361 | 4,294.05 | 4,354.15 | 2,177.075 | +61.6 (+1.44%) | 130 |
6 Nov 2020 | INR | 4,251.05 | 4,315 | 4,251.05 | 4,292.55 | 2,146.275 | +18 (+0.42%) | 149 |
5 Nov 2020 | INR | 4,289.9 | 4,299.9 | 4,237.95 | 4,274.55 | 2,137.275 | +50.9 (+1.21%) | 196 |
4 Nov 2020 | INR | 4,308 | 4,338 | 4,200 | 4,223.65 | 2,111.825 | -77.9 (-1.81%) | 266 |
3 Nov 2020 | INR | 4,269 | 4,329.95 | 4,205 | 4,301.55 | 2,150.775 | +7.35 (+0.17%) | 114 |
2 Nov 2020 | INR | 4,356.25 | 4,359.6 | 4,269 | 4,294.2 | 2,147.1 | -82.3 (-1.88%) | 403 |
30 Oct 2020 | INR | 4,422 | 4,444.45 | 4,365.5 | 4,376.5 | 2,188.25 | -52.7 (-1.19%) | 71 |
29 Oct 2020 | INR | 4,358.5 | 4,440 | 4,358 | 4,429.2 | 2,214.6 | +25.45 (+0.58%) | 124 |
28 Oct 2020 | INR | 4,392.9 | 4,443 | 4,323.5 | 4,403.75 | 2,201.875 | +44.4 (+1.02%) | 192 |
27 Oct 2020 | INR | 4,319 | 4,369 | 4,319 | 4,359.35 | 2,179.675 | +13.65 (+0.31%) | 156 |
26 Oct 2020 | INR | 4,373 | 4,385 | 4,302.95 | 4,345.7 | 2,172.85 | -27.4 (-0.63%) | 70 |
23 Oct 2020 | INR | 4,348.05 | 4,425 | 4,331 | 4,373.1 | 2,186.55 | +9.5 (+0.22%) | 115 |
22 Oct 2020 | INR | 4,275 | 4,365 | 4,270 | 4,363.6 | 2,181.8 | +66.55 (+1.55%) | 146 |
21 Oct 2020 | INR | 4,315.05 | 4,358 | 4,233 | 4,297.05 | 2,148.525 | -23.45 (-0.54%) | 533 |
20 Oct 2020 | INR | 4,347.05 | 4,372.15 | 4,310.25 | 4,320.5 | 2,160.25 | -38.95 (-0.89%) | 68 |
19 Oct 2020 | INR | 4,348 | 4,396.6 | 4,341 | 4,359.45 | 2,179.725 | +14.65 (+0.34%) | 171 |
16 Oct 2020 | INR | 4,330 | 4,358 | 4,255 | 4,344.8 | 2,172.4 | -9.65 (-0.22%) | 161 |
15 Oct 2020 | INR | 4,431 | 4,436.75 | 4,321 | 4,354.45 | 2,177.225 | -46.45 (-1.06%) | 361 |
14 Oct 2020 | INR | 4,428.95 | 4,523.85 | 4,352.9 | 4,400.9 | 2,200.45 | +63 (+1.45%) | 279 |
13 Oct 2020 | INR | 4,338 | 4,365 | 4,337 | 4,337.9 | 2,168.95 | -16.65 (-0.38%) | 73 |