Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 2,753.7 | 2,804.6 | 2,732 | 2,793.85 | 2,793.85 | +40.15 (+1.46%) | 1,300,000 |
4 Jan 2021 | INR | 2,781.1 | 2,791.1 | 2,745 | 2,753.7 | 2,753.7 | -21.85 (-0.79%) | 1,360,000 |
1 Jan 2021 | INR | 2,759 | 2,792 | 2,750 | 2,775.55 | 2,775.55 | +11.05 (+0.40%) | 1,250,000 |
31 Dec 2020 | INR | 2,734.4 | 2,772 | 2,725.05 | 2,764.5 | 2,764.5 | +30.1 (+1.10%) | 1,530,000 |
30 Dec 2020 | INR | 2,694 | 2,742.85 | 2,680.35 | 2,734.4 | 2,734.4 | +37.6 (+1.39%) | 1,610,000 |
29 Dec 2020 | INR | 2,685 | 2,712.45 | 2,673 | 2,696.8 | 2,696.8 | +12.9 (+0.48%) | 1,560,000 |
28 Dec 2020 | INR | 2,654.25 | 2,689.5 | 2,629.55 | 2,683.9 | 2,683.9 | +35.65 (+1.35%) | 1,230,000 |
24 Dec 2020 | INR | 2,658 | 2,658 | 2,613 | 2,648.25 | 2,648.25 | +5.7 (+0.22%) | 1,140,000 |
23 Dec 2020 | INR | 2,604 | 2,650 | 2,604 | 2,642.55 | 2,642.55 | +41.75 (+1.61%) | 1,340,000 |
22 Dec 2020 | INR | 2,541 | 2,613.6 | 2,496.2 | 2,600.8 | 2,600.8 | +46.15 (+1.81%) | 1,990,000 |
21 Dec 2020 | INR | 2,595.45 | 2,602.3 | 2,539.1 | 2,554.65 | 2,554.65 | -46.85 (-1.80%) | 1,380,000 |
18 Dec 2020 | INR | 2,577 | 2,636 | 2,575.55 | 2,601.5 | 2,601.5 | +26.45 (+1.03%) | 4,400,000 |
17 Dec 2020 | INR | 2,569 | 2,603.35 | 2,557 | 2,575.05 | 2,575.05 | -7.4 (-0.29%) | 1,750,000 |
16 Dec 2020 | INR | 2,540 | 2,587.9 | 2,537.6 | 2,582.45 | 2,582.45 | +55 (+2.18%) | 1,920,000 |
15 Dec 2020 | INR | 2,535 | 2,538.6 | 2,502.5 | 2,527.45 | 2,527.45 | -20.7 (-0.81%) | 1,280,000 |
14 Dec 2020 | INR | 2,530 | 2,553.9 | 2,521 | 2,548.15 | 2,548.15 | +27.2 (+1.08%) | 1,280,000 |
11 Dec 2020 | INR | 2,516 | 2,536.9 | 2,495 | 2,520.95 | 2,520.95 | -5.1 (-0.20%) | 2,170,000 |
10 Dec 2020 | INR | 2,515.95 | 2,552 | 2,501 | 2,526.05 | 2,526.05 | +3.75 (+0.15%) | 2,370,000 |
9 Dec 2020 | INR | 2,450 | 2,532.1 | 2,447 | 2,522.3 | 2,522.3 | +83.4 (+3.42%) | 2,020,000 |
8 Dec 2020 | INR | 2,470.55 | 2,484.2 | 2,427.95 | 2,438.9 | 2,438.9 | -33.65 (-1.36%) | 2,090,000 |
7 Dec 2020 | INR | 2,440 | 2,478.8 | 2,437 | 2,472.55 | 2,472.55 | +33.8 (+1.39%) | 1,760,000 |
4 Dec 2020 | INR | 2,400 | 2,445 | 2,375 | 2,438.75 | 2,438.75 | +27.35 (+1.13%) | 2,790,000 |
3 Dec 2020 | INR | 2,340 | 2,421.85 | 2,316.25 | 2,411.4 | 2,411.4 | +95.55 (+4.13%) | 4,330,000 |
2 Dec 2020 | INR | 2,241 | 2,325.95 | 2,236 | 2,315.85 | 2,315.85 | +85.8 (+3.85%) | 3,310,000 |
1 Dec 2020 | INR | 2,275 | 2,275 | 2,206.2 | 2,230.05 | 2,230.05 | +14.75 (+0.67%) | 2,240,000 |
27 Nov 2020 | INR | 2,170 | 2,244.6 | 2,165 | 2,215.3 | 2,215.3 | +60 (+2.78%) | 10,040,000 |
26 Nov 2020 | INR | 2,160 | 2,177.45 | 2,117.15 | 2,155.3 | 2,155.3 | +1 (+0.05%) | 2,250,000 |
25 Nov 2020 | INR | 2,197.25 | 2,208.7 | 2,150 | 2,154.3 | 2,154.3 | -53.6 (-2.43%) | 1,680,000 |
24 Nov 2020 | INR | 2,192.9 | 2,231 | 2,191 | 2,207.9 | 2,207.9 | +21.65 (+0.99%) | 2,950,000 |
23 Nov 2020 | INR | 2,160.55 | 2,196.95 | 2,138.8 | 2,186.25 | 2,186.25 | +19.7 (+0.91%) | 4,000,000 |