Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 3,858.25 | 3,880.5 | 3,804.05 | 3,842.1 | 3,842.1 | -20.15 (-0.52%) | 621,130 |
4 Jan 2021 | INR | 3,853 | 3,914.95 | 3,849 | 3,862.25 | 3,862.25 | +13.2 (+0.34%) | 578,160 |
1 Jan 2021 | INR | 3,839 | 3,867.9 | 3,817.85 | 3,849.05 | 3,849.05 | +7.15 (+0.19%) | 344,330 |
31 Dec 2020 | INR | 3,787 | 3,850 | 3,786.85 | 3,841.9 | 3,841.9 | +42.2 (+1.11%) | 646,190 |
30 Dec 2020 | INR | 3,790 | 3,820 | 3,760.85 | 3,799.7 | 3,799.7 | +15.5 (+0.41%) | 407,940 |
29 Dec 2020 | INR | 3,783 | 3,829.7 | 3,765 | 3,784.2 | 3,784.2 | +18.2 (+0.48%) | 834,000 |
28 Dec 2020 | INR | 3,760 | 3,783.35 | 3,738 | 3,766 | 3,766 | +16.4 (+0.44%) | 387,690 |
24 Dec 2020 | INR | 3,705 | 3,757 | 3,692.05 | 3,749.6 | 3,749.6 | +61 (+1.65%) | 656,710 |
23 Dec 2020 | INR | 3,709.6 | 3,715 | 3,660 | 3,688.6 | 3,688.6 | -32.35 (-0.87%) | 915,200 |
22 Dec 2020 | INR | 3,658.95 | 3,739.1 | 3,601.9 | 3,720.95 | 3,720.95 | +86.8 (+2.39%) | 1,500,000 |
21 Dec 2020 | INR | 3,789 | 3,803.95 | 3,543.8 | 3,634.15 | 3,634.15 | -198.75 (-5.19%) | 1,850,000 |
18 Dec 2020 | INR | 3,837.3 | 3,859 | 3,782 | 3,832.9 | 3,832.9 | +8.2 (+0.21%) | 1,340,000 |
17 Dec 2020 | INR | 3,711.3 | 3,854.2 | 3,711.3 | 3,824.7 | 3,824.7 | +106.8 (+2.87%) | 2,080,000 |
16 Dec 2020 | INR | 3,652.2 | 3,727 | 3,636 | 3,717.9 | 3,717.9 | +89.5 (+2.47%) | 1,100,000 |
15 Dec 2020 | INR | 3,620 | 3,652.1 | 3,606.45 | 3,628.4 | 3,628.4 | +28.6 (+0.79%) | 678,170 |
14 Dec 2020 | INR | 3,650 | 3,669.75 | 3,584.6 | 3,599.8 | 3,599.8 | -42.3 (-1.16%) | 858,170 |
11 Dec 2020 | INR | 3,730 | 3,740 | 3,622.4 | 3,642.1 | 3,642.1 | -90.15 (-2.42%) | 1,320,000 |
10 Dec 2020 | INR | 3,724.9 | 3,763 | 3,706.75 | 3,732.25 | 3,732.25 | +6.85 (+0.18%) | 638,950 |
9 Dec 2020 | INR | 3,710 | 3,736 | 3,695.6 | 3,725.4 | 3,725.4 | +35.4 (+0.96%) | 653,840 |
8 Dec 2020 | INR | 3,717.55 | 3,749 | 3,676.6 | 3,690 | 3,690 | -27.55 (-0.74%) | 750,040 |
7 Dec 2020 | INR | 3,704 | 3,741.95 | 3,663.45 | 3,717.55 | 3,717.55 | +5.6 (+0.15%) | 1,090,000 |
4 Dec 2020 | INR | 3,710.85 | 3,739 | 3,665 | 3,711.95 | 3,711.95 | +19.6 (+0.53%) | 1,040,000 |
3 Dec 2020 | INR | 3,655 | 3,724.9 | 3,636.1 | 3,692.35 | 3,692.35 | +52.8 (+1.45%) | 940,120 |
2 Dec 2020 | INR | 3,622 | 3,654.85 | 3,615 | 3,639.55 | 3,639.55 | +18.8 (+0.52%) | 755,140 |
1 Dec 2020 | INR | 3,770 | 3,770 | 3,596.6 | 3,620.75 | 3,620.75 | +15.65 (+0.43%) | 2,080,000 |
27 Nov 2020 | INR | 3,547 | 3,659.9 | 3,509.75 | 3,605.1 | 3,605.1 | +60.8 (+1.72%) | 5,750,000 |
26 Nov 2020 | INR | 3,485.5 | 3,565 | 3,465 | 3,544.3 | 3,544.3 | +74.85 (+2.16%) | 963,570 |
25 Nov 2020 | INR | 3,567.95 | 3,568.9 | 3,450 | 3,469.45 | 3,469.45 | -67.6 (-1.91%) | 736,970 |
24 Nov 2020 | INR | 3,609.95 | 3,609.95 | 3,493 | 3,537.05 | 3,537.05 | -9.25 (-0.26%) | 1,610,000 |
23 Nov 2020 | INR | 3,486.4 | 3,637.8 | 3,470.5 | 3,546.3 | 3,546.3 | +77.2 (+2.23%) | 2,310,000 |