Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 8,650 | 9,654.55 | 8,650 | 9,438.85 | 9,438.85 | +740.25 (+8.51%) | 2,652 |
23 Nov 2020 | INR | 8,758.65 | 8,782.95 | 8,656.1 | 8,698.6 | 8,698.6 | +5.4 (+0.06%) | 130 |
20 Nov 2020 | INR | 8,727.9 | 8,761.05 | 8,683 | 8,693.2 | 8,693.2 | -30.3 (-0.35%) | 362 |
19 Nov 2020 | INR | 8,774.5 | 8,811.25 | 8,700 | 8,723.5 | 8,723.5 | -26.05 (-0.30%) | 92 |
18 Nov 2020 | INR | 8,743 | 8,825.7 | 8,650 | 8,749.55 | 8,749.55 | +12.65 (+0.14%) | 469 |
17 Nov 2020 | INR | 8,890 | 8,890 | 8,673 | 8,736.9 | 8,736.9 | +35.3 (+0.41%) | 123 |
13 Nov 2020 | INR | 8,825 | 8,880.75 | 8,602 | 8,701.6 | 8,701.6 | -312.7 (-3.47%) | 677 |
12 Nov 2020 | INR | 8,823 | 9,099 | 8,823 | 9,014.3 | 9,014.3 | +34.25 (+0.38%) | 226 |
11 Nov 2020 | INR | 9,027 | 9,165.95 | 8,820 | 8,980.05 | 8,980.05 | -75.15 (-0.83%) | 546 |
10 Nov 2020 | INR | 9,270 | 9,300 | 9,010 | 9,055.2 | 9,055.2 | -131.1 (-1.43%) | 143 |
9 Nov 2020 | INR | 8,982.95 | 9,247.45 | 8,982.95 | 9,186.3 | 9,186.3 | +344.05 (+3.89%) | 350 |
6 Nov 2020 | INR | 8,999.95 | 8,999.95 | 8,789.95 | 8,842.25 | 8,842.25 | +21.4 (+0.24%) | 93 |
5 Nov 2020 | INR | 8,610.55 | 8,900 | 8,610 | 8,820.85 | 8,820.85 | +213.75 (+2.48%) | 410 |
4 Nov 2020 | INR | 8,611.4 | 8,652.8 | 8,550 | 8,607.1 | 8,607.1 | -9.7 (-0.11%) | 106 |
3 Nov 2020 | INR | 8,640 | 8,674 | 8,564.6 | 8,616.8 | 8,616.8 | +73.95 (+0.87%) | 103 |
2 Nov 2020 | INR | 8,627.05 | 8,627.05 | 8,506.9 | 8,542.85 | 8,542.85 | -93.35 (-1.08%) | 175 |
30 Oct 2020 | INR | 8,997 | 8,997 | 8,609.25 | 8,636.2 | 8,636.2 | +19.1 (+0.22%) | 65 |
29 Oct 2020 | INR | 8,500 | 8,700 | 8,500 | 8,617.1 | 8,617.1 | -43.6 (-0.50%) | 323 |
28 Oct 2020 | INR | 8,650.2 | 8,753.5 | 8,626.3 | 8,660.7 | 8,660.7 | -73.2 (-0.84%) | 221 |
27 Oct 2020 | INR | 8,650 | 8,765.1 | 8,580 | 8,733.9 | 8,733.9 | +30 (+0.34%) | 145 |
26 Oct 2020 | INR | 8,851.05 | 8,988.45 | 8,600 | 8,703.9 | 8,703.9 | -273.35 (-3.04%) | 862 |
23 Oct 2020 | INR | 8,900 | 9,025 | 8,895.7 | 8,977.25 | 8,977.25 | +84.35 (+0.95%) | 241 |
22 Oct 2020 | INR | 8,650 | 8,985.55 | 8,650 | 8,892.9 | 8,892.9 | -25.95 (-0.29%) | 291 |
21 Oct 2020 | INR | 8,656.8 | 8,939 | 8,645 | 8,918.85 | 8,918.85 | +306.2 (+3.56%) | 171 |
20 Oct 2020 | INR | 8,600 | 8,639 | 8,540.95 | 8,612.65 | 8,612.65 | -12.95 (-0.15%) | 60 |
19 Oct 2020 | INR | 8,799 | 8,870.95 | 8,510.1 | 8,625.6 | 8,625.6 | -68.4 (-0.79%) | 316 |
16 Oct 2020 | INR | 9,248.25 | 9,248.25 | 8,478.9 | 8,694 | 8,694 | -42.65 (-0.49%) | 177 |
15 Oct 2020 | INR | 8,811 | 8,880 | 8,705.05 | 8,736.65 | 8,736.65 | -80.95 (-0.92%) | 284 |
14 Oct 2020 | INR | 8,843 | 8,843 | 8,765.35 | 8,817.6 | 8,817.6 | -71.55 (-0.80%) | 67 |
13 Oct 2020 | INR | 8,899.95 | 8,951.5 | 8,849.35 | 8,889.15 | 8,889.15 | +31.3 (+0.35%) | 331 |