Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 4,580 | 5,250 | 4,568.85 | 5,142.85 | 2,057.14 | +695.55 (+15.64%) | 2,567,827 |
4 Jan 2021 | INR | 3,940 | 4,625 | 3,880 | 4,447.3 | 1,778.92 | +566.8 (+14.61%) | 913,227 |
1 Jan 2021 | INR | 3,829.95 | 3,897 | 3,820.15 | 3,880.5 | 1,552.2 | +50.55 (+1.32%) | 33,432 |
31 Dec 2020 | INR | 3,850 | 3,885 | 3,812.65 | 3,829.95 | 1,531.98 | -16.4 (-0.43%) | 29,337 |
30 Dec 2020 | INR | 3,863.3 | 3,917 | 3,801.15 | 3,846.35 | 1,538.54 | -16.95 (-0.44%) | 42,685 |
29 Dec 2020 | INR | 3,895 | 3,928.4 | 3,840 | 3,863.3 | 1,545.32 | -30.15 (-0.77%) | 39,022 |
28 Dec 2020 | INR | 3,955.7 | 3,955.7 | 3,878 | 3,893.45 | 1,557.38 | -42.55 (-1.08%) | 44,665 |
24 Dec 2020 | INR | 3,957 | 4,020 | 3,890.1 | 3,936 | 1,574.4 | +25.75 (+0.66%) | 76,555 |
23 Dec 2020 | INR | 3,740 | 3,923.25 | 3,725 | 3,910.25 | 1,564.1 | +195.8 (+5.27%) | 124,517 |
22 Dec 2020 | INR | 3,691 | 3,786.15 | 3,473.3 | 3,714.45 | 1,485.78 | +28.3 (+0.77%) | 175,940 |
21 Dec 2020 | INR | 3,864 | 3,864.9 | 3,629 | 3,686.15 | 1,474.46 | -169.5 (-4.40%) | 104,330 |
18 Dec 2020 | INR | 3,858 | 3,869.95 | 3,804.4 | 3,855.65 | 1,542.26 | +8.55 (+0.22%) | 28,982 |
17 Dec 2020 | INR | 3,847 | 3,880 | 3,826 | 3,847.1 | 1,538.84 | +30.6 (+0.80%) | 34,155 |
16 Dec 2020 | INR | 3,800 | 3,889.8 | 3,796 | 3,816.5 | 1,526.6 | +9.4 (+0.25%) | 65,617 |
15 Dec 2020 | INR | 3,877.4 | 3,885.35 | 3,799.95 | 3,807.1 | 1,522.84 | -60.1 (-1.55%) | 49,517 |
14 Dec 2020 | INR | 3,880 | 3,969.75 | 3,839.65 | 3,867.2 | 1,546.88 | -5.55 (-0.14%) | 61,137 |
11 Dec 2020 | INR | 3,890 | 3,950 | 3,842.2 | 3,872.75 | 1,549.1 | +35.4 (+0.92%) | 46,520 |
10 Dec 2020 | INR | 3,882 | 3,884.65 | 3,751 | 3,837.35 | 1,534.94 | -44.9 (-1.16%) | 70,570 |
9 Dec 2020 | INR | 3,939 | 3,940 | 3,870 | 3,882.25 | 1,552.9 | -20.15 (-0.52%) | 63,762 |
8 Dec 2020 | INR | 3,959.95 | 3,959.95 | 3,878.1 | 3,902.4 | 1,560.96 | +5.45 (+0.14%) | 59,530 |
7 Dec 2020 | INR | 3,985 | 4,015 | 3,868 | 3,896.95 | 1,558.78 | -68.65 (-1.73%) | 83,960 |
4 Dec 2020 | INR | 4,021.65 | 4,096.8 | 3,950 | 3,965.6 | 1,586.24 | -56.05 (-1.39%) | 71,765 |
3 Dec 2020 | INR | 4,150 | 4,154.7 | 3,989 | 4,021.65 | 1,608.66 | -94.4 (-2.29%) | 113,345 |
2 Dec 2020 | INR | 3,994.9 | 4,172.1 | 3,967.5 | 4,116.05 | 1,646.42 | +148.95 (+3.75%) | 179,635 |
1 Dec 2020 | INR | 4,017 | 4,050 | 3,910.05 | 3,967.1 | 1,586.84 | -47.9 (-1.19%) | 125,010 |
27 Nov 2020 | INR | 3,698 | 4,089.9 | 3,673 | 4,015 | 1,606 | +333.2 (+9.05%) | 487,292 |
26 Nov 2020 | INR | 3,718 | 3,718 | 3,625.8 | 3,681.8 | 1,472.72 | +10.05 (+0.27%) | 68,295 |
25 Nov 2020 | INR | 3,760 | 3,769 | 3,655 | 3,671.75 | 1,468.7 | -57.2 (-1.53%) | 105,135 |
24 Nov 2020 | INR | 3,797 | 3,830 | 3,640.05 | 3,728.95 | 1,491.58 | -17.65 (-0.47%) | 211,270 |
23 Nov 2020 | INR | 3,450 | 3,789.55 | 3,436.05 | 3,746.6 | 1,498.64 | +322.15 (+9.41%) | 413,645 |