Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | INR | 1,468.9 | 1,471.4 | 1,422 | 1,438.45 | 1,438.45 | -10.65 (-0.73%) | 155,863 |
23 Nov 2020 | INR | 1,399.95 | 1,460 | 1,390 | 1,449.1 | 1,449.1 | +60.25 (+4.34%) | 466,959 |
20 Nov 2020 | INR | 1,377.25 | 1,399.5 | 1,355 | 1,388.85 | 1,388.85 | +12.85 (+0.93%) | 244,030 |
19 Nov 2020 | INR | 1,359 | 1,384.9 | 1,344.05 | 1,376 | 1,376 | +19 (+1.40%) | 216,180 |
18 Nov 2020 | INR | 1,370 | 1,376.9 | 1,351.5 | 1,357 | 1,357 | -3.3 (-0.24%) | 159,255 |
17 Nov 2020 | INR | 1,315.95 | 1,370 | 1,315.95 | 1,360.3 | 1,360.3 | +49.4 (+3.77%) | 514,752 |
14 Nov 2020 | INR | 1,310 | 1,313 | 1,304.8 | 1,310.9 | 1,310.9 | +10 (+0.77%) | 18,763 |
13 Nov 2020 | INR | 1,304.95 | 1,314.1 | 1,299 | 1,300.9 | 1,300.9 | -4.45 (-0.34%) | 127,037 |
12 Nov 2020 | INR | 1,289.8 | 1,319 | 1,289 | 1,305.35 | 1,305.35 | +20.15 (+1.57%) | 245,795 |
11 Nov 2020 | INR | 1,296 | 1,298.7 | 1,275 | 1,285.2 | 1,285.2 | -6.5 (-0.50%) | 138,462 |
10 Nov 2020 | INR | 1,298.9 | 1,298.95 | 1,279.55 | 1,291.7 | 1,291.7 | -1.9 (-0.15%) | 225,620 |
9 Nov 2020 | INR | 1,289.65 | 1,297.95 | 1,278 | 1,293.6 | 1,293.6 | +13.6 (+1.06%) | 107,173 |
6 Nov 2020 | INR | 1,299.9 | 1,299.9 | 1,278 | 1,280 | 1,280 | -10.25 (-0.79%) | 201,372 |
5 Nov 2020 | INR | 1,275 | 1,295 | 1,267.4 | 1,290.25 | 1,290.25 | +22.8 (+1.80%) | 51,937 |
4 Nov 2020 | INR | 1,269.95 | 1,288.3 | 1,260 | 1,267.45 | 1,267.45 | +1.8 (+0.14%) | 159,282 |
3 Nov 2020 | INR | 1,302 | 1,308.85 | 1,261.5 | 1,265.65 | 1,265.65 | -33.45 (-2.57%) | 279,604 |
2 Nov 2020 | INR | 1,302 | 1,320 | 1,290.95 | 1,299.1 | 1,299.1 | +2.25 (+0.17%) | 194,552 |
30 Oct 2020 | INR | 1,301.95 | 1,320 | 1,293 | 1,296.85 | 1,296.85 | -2.75 (-0.21%) | 38,536 |
29 Oct 2020 | INR | 1,303.05 | 1,314.9 | 1,295 | 1,299.6 | 1,299.6 | -18.4 (-1.40%) | 286,045 |
28 Oct 2020 | INR | 1,332.05 | 1,340.8 | 1,294.8 | 1,318 | 1,318 | -17.45 (-1.31%) | 177,457 |
27 Oct 2020 | INR | 1,330.1 | 1,344.95 | 1,327.05 | 1,335.45 | 1,335.45 | -8.25 (-0.61%) | 224,439 |
26 Oct 2020 | INR | 1,345 | 1,352.7 | 1,325 | 1,343.7 | 1,343.7 | -8.75 (-0.65%) | 47,806 |
23 Oct 2020 | INR | 1,333.65 | 1,373.7 | 1,328.05 | 1,352.45 | 1,352.45 | +25.3 (+1.91%) | 143,025 |
22 Oct 2020 | INR | 1,332 | 1,346.3 | 1,320 | 1,327.15 | 1,327.15 | -10.25 (-0.77%) | 158,798 |
21 Oct 2020 | INR | 1,335.8 | 1,354 | 1,334 | 1,337.4 | 1,337.4 | +1.6 (+0.12%) | 76,814 |
20 Oct 2020 | INR | 1,335 | 1,345.05 | 1,330 | 1,335.8 | 1,335.8 | -4.8 (-0.36%) | 51,810 |
19 Oct 2020 | INR | 1,345 | 1,350 | 1,329.05 | 1,340.6 | 1,340.6 | -0.85 (-0.06%) | 73,734 |
16 Oct 2020 | INR | 1,328 | 1,349 | 1,325.85 | 1,341.45 | 1,341.45 | +9.2 (+0.69%) | 74,694 |
15 Oct 2020 | INR | 1,346.95 | 1,360.55 | 1,329.05 | 1,332.25 | 1,332.25 | -13.15 (-0.98%) | 152,765 |
14 Oct 2020 | INR | 1,308 | 1,354.45 | 1,308 | 1,345.4 | 1,345.4 | +36.2 (+2.77%) | 231,987 |