Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 1,587.55 | 1,614.8 | 1,580 | 1,608.2 | 1,608.2 | +13.35 (+0.84%) | 745,368 |
4 Jan 2021 | INR | 1,585 | 1,603 | 1,566 | 1,594.85 | 1,594.85 | +20.95 (+1.33%) | 523,821 |
1 Jan 2021 | INR | 1,587.8 | 1,592.25 | 1,570.25 | 1,573.9 | 1,573.9 | -5.75 (-0.36%) | 353,873 |
31 Dec 2020 | INR | 1,580 | 1,593.7 | 1,570 | 1,579.65 | 1,579.65 | -1.45 (-0.09%) | 398,606 |
30 Dec 2020 | INR | 1,580 | 1,588.55 | 1,570 | 1,581.1 | 1,581.1 | -3.3 (-0.21%) | 320,841 |
29 Dec 2020 | INR | 1,617 | 1,617 | 1,576.5 | 1,584.4 | 1,584.4 | -25.3 (-1.57%) | 507,359 |
28 Dec 2020 | INR | 1,570.15 | 1,616.7 | 1,570.15 | 1,609.7 | 1,609.7 | +41.85 (+2.67%) | 624,624 |
24 Dec 2020 | INR | 1,584 | 1,591.65 | 1,557 | 1,567.85 | 1,567.85 | -15.7 (-0.99%) | 397,535 |
23 Dec 2020 | INR | 1,524 | 1,588.95 | 1,523.15 | 1,583.55 | 1,583.55 | +62.15 (+4.09%) | 650,794 |
22 Dec 2020 | INR | 1,491.05 | 1,526.15 | 1,462 | 1,521.4 | 1,521.4 | +17.85 (+1.19%) | 519,320 |
21 Dec 2020 | INR | 1,580 | 1,582.35 | 1,471 | 1,503.55 | 1,503.55 | -80.3 (-5.07%) | 714,376 |
18 Dec 2020 | INR | 1,585 | 1,601.25 | 1,576.15 | 1,583.85 | 1,583.85 | -4 (-0.25%) | 470,894 |
17 Dec 2020 | INR | 1,610 | 1,621.5 | 1,581.75 | 1,587.85 | 1,587.85 | -22.6 (-1.40%) | 747,963 |
16 Dec 2020 | INR | 1,608.3 | 1,626 | 1,593.15 | 1,610.45 | 1,610.45 | +3.8 (+0.24%) | 626,550 |
15 Dec 2020 | INR | 1,628 | 1,645 | 1,592.05 | 1,606.65 | 1,606.65 | -21.3 (-1.31%) | 1,306,492 |
14 Dec 2020 | INR | 1,559.25 | 1,636.2 | 1,552 | 1,627.95 | 1,627.95 | +68.7 (+4.41%) | 1,953,303 |
11 Dec 2020 | INR | 1,554 | 1,571.45 | 1,543.6 | 1,559.25 | 1,559.25 | +2.95 (+0.19%) | 295,577 |
10 Dec 2020 | INR | 1,571 | 1,574 | 1,546.1 | 1,556.3 | 1,556.3 | -12.2 (-0.78%) | 594,062 |
9 Dec 2020 | INR | 1,568 | 1,580 | 1,560 | 1,568.5 | 1,568.5 | +4.5 (+0.29%) | 399,622 |
8 Dec 2020 | INR | 1,565 | 1,578.95 | 1,546.05 | 1,564 | 1,564 | -0.35 (-0.02%) | 479,858 |
7 Dec 2020 | INR | 1,570 | 1,587.85 | 1,552.95 | 1,564.35 | 1,564.35 | +0.5 (+0.03%) | 670,898 |
4 Dec 2020 | INR | 1,548 | 1,568.45 | 1,543.1 | 1,563.85 | 1,563.85 | +23.95 (+1.56%) | 584,853 |
3 Dec 2020 | INR | 1,550 | 1,556.15 | 1,531.7 | 1,539.9 | 1,539.9 | -2.95 (-0.19%) | 453,039 |
2 Dec 2020 | INR | 1,546 | 1,568 | 1,525 | 1,542.85 | 1,542.85 | -1.35 (-0.09%) | 883,062 |
1 Dec 2020 | INR | 1,578.95 | 1,578.95 | 1,532.05 | 1,544.2 | 1,544.2 | -28.7 (-1.82%) | 899,562 |
27 Nov 2020 | INR | 1,546 | 1,583.9 | 1,535.05 | 1,572.9 | 1,572.9 | +47.5 (+3.11%) | 2,220,600 |
26 Nov 2020 | INR | 1,484.4 | 1,530 | 1,471.05 | 1,525.4 | 1,525.4 | +41 (+2.76%) | 762,409 |
25 Nov 2020 | INR | 1,506 | 1,513.6 | 1,469.05 | 1,484.4 | 1,484.4 | -19.9 (-1.32%) | 554,648 |
24 Nov 2020 | INR | 1,511 | 1,533 | 1,493.55 | 1,504.3 | 1,504.3 | +0.1 (+0.01%) | 1,070,533 |
23 Nov 2020 | INR | 1,495 | 1,508 | 1,460.55 | 1,504.2 | 1,504.2 | +27.3 (+1.85%) | 935,742 |