Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | INR | 2,163.35 | 2,190.05 | 2,160.55 | 2,166.55 | 2,166.55 | +4.85 (+0.22%) | 2,200,000 |
19 Nov 2020 | INR | 2,175 | 2,195 | 2,156.7 | 2,161.7 | 2,161.7 | -34.05 (-1.55%) | 2,670,000 |
18 Nov 2020 | INR | 2,185 | 2,210 | 2,166.1 | 2,195.75 | 2,195.75 | +8.1 (+0.37%) | 1,820,000 |
17 Nov 2020 | INR | 2,206.4 | 2,221.9 | 2,182 | 2,187.65 | 2,187.65 | +3.05 (+0.14%) | 1,700,000 |
14 Nov 2020 | INR | 2,192 | 2,193.4 | 2,180.35 | 2,184.6 | 2,184.6 | +4.65 (+0.21%) | 146,991 |
13 Nov 2020 | INR | 2,180.5 | 2,206.55 | 2,172 | 2,179.95 | 2,179.95 | +8.15 (+0.38%) | 1,560,000 |
12 Nov 2020 | INR | 2,172 | 2,201.75 | 2,162 | 2,171.8 | 2,171.8 | -9.9 (-0.45%) | 1,630,000 |
11 Nov 2020 | INR | 2,205 | 2,223 | 2,157.3 | 2,181.7 | 2,181.7 | -18.05 (-0.82%) | 2,390,000 |
10 Nov 2020 | INR | 2,225.2 | 2,238.55 | 2,189 | 2,199.75 | 2,199.75 | -25.45 (-1.14%) | 1,880,000 |
9 Nov 2020 | INR | 2,249 | 2,249 | 2,214.15 | 2,225.2 | 2,225.2 | +16.15 (+0.73%) | 1,690,000 |
6 Nov 2020 | INR | 2,233.95 | 2,248 | 2,202.5 | 2,209.05 | 2,209.05 | -29.25 (-1.31%) | 2,400,000 |
5 Nov 2020 | INR | 2,190 | 2,245.7 | 2,183.65 | 2,238.3 | 2,238.3 | +68.85 (+3.17%) | 2,670,000 |
4 Nov 2020 | INR | 2,160 | 2,213.85 | 2,156 | 2,169.45 | 2,169.45 | +14.8 (+0.69%) | 2,190,000 |
3 Nov 2020 | INR | 2,193.9 | 2,193.9 | 2,146.75 | 2,154.65 | 2,154.65 | -18.2 (-0.84%) | 1,780,000 |
2 Nov 2020 | INR | 2,198 | 2,225.9 | 2,166.1 | 2,172.85 | 2,172.85 | -38.65 (-1.75%) | 1,770,000 |
30 Oct 2020 | INR | 2,210.1 | 2,242.85 | 2,195.5 | 2,211.5 | 2,211.5 | -13.95 (-0.63%) | 3,010,000 |
29 Oct 2020 | INR | 2,162 | 2,233.25 | 2,161.1 | 2,225.45 | 2,225.45 | +65.9 (+3.05%) | 4,800,000 |
28 Oct 2020 | INR | 2,199.8 | 2,218.55 | 2,150.15 | 2,159.55 | 2,159.55 | -38.25 (-1.74%) | 3,170,000 |
27 Oct 2020 | INR | 2,085 | 2,207.35 | 2,085 | 2,197.8 | 2,197.8 | +117.35 (+5.64%) | 4,960,000 |
26 Oct 2020 | INR | 2,116.35 | 2,116.35 | 2,070.05 | 2,080.45 | 2,080.45 | -39.8 (-1.88%) | 1,280,000 |
23 Oct 2020 | INR | 2,113.5 | 2,129.4 | 2,096 | 2,120.25 | 2,120.25 | +20.35 (+0.97%) | 3,070,000 |
22 Oct 2020 | INR | 2,114.2 | 2,116.85 | 2,076.8 | 2,099.9 | 2,099.9 | -14.4 (-0.68%) | 2,760,000 |
21 Oct 2020 | INR | 2,130 | 2,143.85 | 2,081.25 | 2,114.3 | 2,114.3 | -4.2 (-0.20%) | 2,900,000 |
20 Oct 2020 | INR | 2,077.9 | 2,131.8 | 2,067.35 | 2,118.5 | 2,118.5 | +48.4 (+2.34%) | 2,380,000 |
19 Oct 2020 | INR | 2,079.95 | 2,079.95 | 2,056.5 | 2,070.1 | 2,070.1 | +8.9 (+0.43%) | 1,340,000 |
16 Oct 2020 | INR | 2,089.95 | 2,090 | 2,055.55 | 2,061.2 | 2,061.2 | -29.25 (-1.40%) | 2,020,000 |
15 Oct 2020 | INR | 2,070 | 2,124 | 2,066.05 | 2,090.45 | 2,090.45 | +19.1 (+0.92%) | 4,000,000 |
14 Oct 2020 | INR | 2,070 | 2,085.5 | 2,055 | 2,071.35 | 2,071.35 | +6.7 (+0.32%) | 1,530,000 |
13 Oct 2020 | INR | 2,077 | 2,114 | 2,054.05 | 2,064.65 | 2,064.65 | -13.2 (-0.64%) | 2,620,000 |
12 Oct 2020 | INR | 2,067.9 | 2,086.45 | 2,041.25 | 2,077.85 | 2,077.85 | +27.25 (+1.33%) | 2,180,000 |