Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 1,116.22 | 1,192.06 | 1,100.04 | 1,167.02 | 583.51 | +48.12 (+4.30%) | 1,380,000 |
4 Jan 2021 | INR | 1,102.26 | 1,121.46 | 1,101.52 | 1,118.9 | 559.45 | +18.82 (+1.71%) | 665,350 |
1 Jan 2021 | INR | 1,085.68 | 1,112.74 | 1,084.02 | 1,100.08 | 550.04 | +22.42 (+2.08%) | 812,400 |
31 Dec 2020 | INR | 1,058.62 | 1,086.6 | 1,054.18 | 1,077.66 | 538.83 | +13.44 (+1.26%) | 320,520 |
30 Dec 2020 | INR | 1,074.34 | 1,079.62 | 1,053.66 | 1,064.22 | 532.11 | -7.02 (-0.66%) | 388,360 |
29 Dec 2020 | INR | 1,056.02 | 1,089 | 1,050.78 | 1,071.24 | 535.62 | +13.3 (+1.26%) | 509,760 |
28 Dec 2020 | INR | 1,056.02 | 1,064.74 | 1,047.28 | 1,057.94 | 528.97 | +6.04 (+0.57%) | 484,970 |
24 Dec 2020 | INR | 1,056.36 | 1,073.46 | 1,046.42 | 1,051.9 | 525.95 | +2.34 (+0.22%) | 294,260 |
23 Dec 2020 | INR | 1,028.96 | 1,056.02 | 1,025.46 | 1,049.56 | 524.78 | +24.92 (+2.43%) | 394,880 |
22 Dec 2020 | INR | 1,008.88 | 1,051.2 | 987.06 | 1,024.64 | 512.32 | -4.06 (-0.39%) | 539,340 |
21 Dec 2020 | INR | 1,063.16 | 1,071.46 | 1,018.52 | 1,028.7 | 514.35 | -34.46 (-3.24%) | 842,770 |
18 Dec 2020 | INR | 1,077.82 | 1,110.94 | 1,051.74 | 1,063.16 | 531.58 | +0.48 (+0.05%) | 1,810,000 |
17 Dec 2020 | INR | 1,061.02 | 1,066.48 | 1,053 | 1,062.68 | 531.34 | +0.82 (+0.08%) | 521,440 |
16 Dec 2020 | INR | 1,069.84 | 1,069.98 | 1,053.52 | 1,061.86 | 530.93 | -0.82 (-0.08%) | 1,270,000 |
15 Dec 2020 | INR | 1,068.66 | 1,070.32 | 1,051.64 | 1,062.68 | 531.34 | -7.68 (-0.72%) | 1,100,000 |
14 Dec 2020 | INR | 1,063 | 1,089.18 | 1,060.42 | 1,070.36 | 535.18 | +5.84 (+0.55%) | 592,080 |
11 Dec 2020 | INR | 1,066.48 | 1,080.76 | 1,053.4 | 1,064.52 | 532.26 | +6.86 (+0.65%) | 514,040 |
10 Dec 2020 | INR | 1,064.74 | 1,082.14 | 1,049.9 | 1,057.66 | 528.83 | -36.84 (-3.37%) | 672,660 |
9 Dec 2020 | INR | 1,099.64 | 1,099.64 | 1,083.16 | 1,094.5 | 547.25 | -11.08 (-1.00%) | 801,020 |
8 Dec 2020 | INR | 1,105.1 | 1,123.2 | 1,083.06 | 1,105.58 | 552.79 | +17.58 (+1.62%) | 838,590 |
7 Dec 2020 | INR | 1,057.62 | 1,103.06 | 1,040.3 | 1,088 | 544 | +35.52 (+3.37%) | 873,350 |
4 Dec 2020 | INR | 1,030.74 | 1,056.02 | 1,030.74 | 1,052.48 | 526.24 | +9.12 (+0.87%) | 611,670 |
3 Dec 2020 | INR | 1,031.58 | 1,056.02 | 1,021.62 | 1,043.36 | 521.68 | +14.76 (+1.43%) | 602,860 |
2 Dec 2020 | INR | 1,010.62 | 1,034.18 | 995.4 | 1,028.6 | 514.3 | +18.88 (+1.87%) | 781,570 |
1 Dec 2020 | INR | 1,013.34 | 1,021.1 | 998.4 | 1,009.72 | 504.86 | +1.44 (+0.14%) | 540,800 |
27 Nov 2020 | INR | 969.6 | 1,014.98 | 962.72 | 1,008.28 | 504.14 | +40.32 (+4.17%) | 1,410,000 |
26 Nov 2020 | INR | 973.1 | 981.82 | 953.08 | 967.96 | 483.98 | -8.94 (-0.92%) | 328,740 |
25 Nov 2020 | INR | 1,003.34 | 1,010.62 | 973.62 | 976.9 | 488.45 | -22.94 (-2.29%) | 408,110 |
24 Nov 2020 | INR | 993.12 | 1,014.08 | 991.42 | 999.84 | 499.92 | +8.8 (+0.89%) | 843,610 |
23 Nov 2020 | INR | 981.6 | 999.28 | 974.36 | 991.04 | 495.52 | +11.14 (+1.14%) | 387,510 |