Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 4,847 | 4,856.9 | 4,772 | 4,809.2 | 4,809.2 | -0.45 (-0.01%) | 234,565 |
23 Nov 2020 | INR | 4,780 | 4,868.3 | 4,735 | 4,809.65 | 4,809.65 | +91.9 (+1.95%) | 383,366 |
20 Nov 2020 | INR | 4,565 | 4,761.4 | 4,516.6 | 4,717.75 | 4,717.75 | +183.65 (+4.05%) | 296,182 |
19 Nov 2020 | INR | 4,625 | 4,782.2 | 4,513.35 | 4,534.1 | 4,534.1 | -121.3 (-2.61%) | 340,883 |
18 Nov 2020 | INR | 4,474.1 | 4,678.1 | 4,462.85 | 4,655.4 | 4,655.4 | +167.55 (+3.73%) | 245,741 |
17 Nov 2020 | INR | 4,386 | 4,503.7 | 4,346.25 | 4,487.85 | 4,487.85 | +112.95 (+2.58%) | 215,349 |
13 Nov 2020 | INR | 4,260 | 4,409 | 4,253.85 | 4,374.9 | 4,374.9 | +76.25 (+1.77%) | 357,474 |
12 Nov 2020 | INR | 4,263.8 | 4,322.8 | 4,198.2 | 4,298.65 | 4,298.65 | +29.65 (+0.69%) | 267,388 |
11 Nov 2020 | INR | 4,210 | 4,429.55 | 4,133.5 | 4,269 | 4,269 | +60.4 (+1.44%) | 518,409 |
10 Nov 2020 | INR | 3,900 | 4,243 | 3,883.25 | 4,208.6 | 4,208.6 | +342 (+8.84%) | 505,806 |
9 Nov 2020 | INR | 3,809 | 3,876 | 3,789.7 | 3,866.6 | 3,866.6 | +88.55 (+2.34%) | 110,971 |
6 Nov 2020 | INR | 3,740 | 3,826.9 | 3,704.4 | 3,778.05 | 3,778.05 | +42.6 (+1.14%) | 154,992 |
5 Nov 2020 | INR | 3,602 | 3,748.75 | 3,590 | 3,735.45 | 3,735.45 | +176.1 (+4.95%) | 202,444 |
4 Nov 2020 | INR | 3,475 | 3,569.55 | 3,463.2 | 3,559.35 | 3,559.35 | +68.75 (+1.97%) | 111,694 |
3 Nov 2020 | INR | 3,431 | 3,520 | 3,417.55 | 3,490.6 | 3,490.6 | +75.3 (+2.20%) | 127,662 |
2 Nov 2020 | INR | 3,340 | 3,446.25 | 3,276 | 3,415.3 | 3,415.3 | +107.65 (+3.25%) | 95,972 |
30 Oct 2020 | INR | 3,378 | 3,392.4 | 3,255 | 3,307.65 | 3,307.65 | -71.95 (-2.13%) | 117,454 |
29 Oct 2020 | INR | 3,362 | 3,432.55 | 3,333 | 3,379.6 | 3,379.6 | +9.25 (+0.27%) | 109,591 |
28 Oct 2020 | INR | 3,453 | 3,488.95 | 3,350 | 3,370.35 | 3,370.35 | -83.4 (-2.41%) | 265,562 |
27 Oct 2020 | INR | 3,325 | 3,465 | 3,277.05 | 3,453.75 | 3,453.75 | +161.15 (+4.89%) | 187,806 |
26 Oct 2020 | INR | 3,343 | 3,343 | 3,238.9 | 3,292.6 | 3,292.6 | -24.75 (-0.75%) | 129,356 |
23 Oct 2020 | INR | 3,328.35 | 3,355.5 | 3,304 | 3,317.35 | 3,317.35 | +4.2 (+0.13%) | 85,303 |
22 Oct 2020 | INR | 3,161 | 3,344 | 3,155 | 3,313.15 | 3,313.15 | +79.9 (+2.47%) | 309,373 |
21 Oct 2020 | INR | 3,279 | 3,295 | 3,101.6 | 3,233.25 | 3,233.25 | -28.85 (-0.88%) | 237,773 |
20 Oct 2020 | INR | 3,262 | 3,288 | 3,229 | 3,262.1 | 3,262.1 | -4.8 (-0.15%) | 100,920 |
19 Oct 2020 | INR | 3,243 | 3,294.9 | 3,196.7 | 3,266.9 | 3,266.9 | +36.75 (+1.14%) | 161,205 |
16 Oct 2020 | INR | 3,299.9 | 3,299.9 | 3,170.8 | 3,230.15 | 3,230.15 | +16.45 (+0.51%) | 128,038 |
15 Oct 2020 | INR | 3,370 | 3,375 | 3,200 | 3,213.7 | 3,213.7 | -157.8 (-4.68%) | 241,045 |
14 Oct 2020 | INR | 3,252.5 | 3,381.7 | 3,232.05 | 3,371.5 | 3,371.5 | +98.3 (+3.00%) | 239,965 |
13 Oct 2020 | INR | 3,325 | 3,339.7 | 3,245 | 3,273.2 | 3,273.2 | -51.9 (-1.56%) | 96,491 |