Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | INR | 2,361.1 | 2,379.9 | 2,352.25 | 2,360.4 | 2,360.4 | -22.2 (-0.93%) | 234,655 |
20 Nov 2020 | INR | 2,390 | 2,438.95 | 2,350.55 | 2,382.6 | 2,382.6 | -9.6 (-0.40%) | 284,940 |
19 Nov 2020 | INR | 2,375 | 2,415 | 2,330 | 2,392.2 | 2,392.2 | +17.15 (+0.72%) | 460,179 |
18 Nov 2020 | INR | 2,420 | 2,420 | 2,360.85 | 2,375.05 | 2,375.05 | -57.1 (-2.35%) | 607,582 |
17 Nov 2020 | INR | 2,374.15 | 2,507.95 | 2,374.15 | 2,432.15 | 2,432.15 | +58 (+2.44%) | 1,127,375 |
14 Nov 2020 | INR | 2,405 | 2,407 | 2,346 | 2,374.15 | 2,374.15 | -8.9 (-0.37%) | 43,896 |
13 Nov 2020 | INR | 2,390 | 2,399 | 2,361.5 | 2,383.05 | 2,383.05 | -17.25 (-0.72%) | 171,758 |
12 Nov 2020 | INR | 2,400 | 2,410 | 2,361.05 | 2,400.3 | 2,400.3 | +2.1 (+0.09%) | 369,948 |
11 Nov 2020 | INR | 2,373.9 | 2,403 | 2,361 | 2,398.2 | 2,398.2 | +35.8 (+1.52%) | 506,443 |
10 Nov 2020 | INR | 2,340 | 2,368.9 | 2,315.5 | 2,362.4 | 2,362.4 | +36.55 (+1.57%) | 469,484 |
9 Nov 2020 | INR | 2,306.05 | 2,335 | 2,283.05 | 2,325.85 | 2,325.85 | +31.25 (+1.36%) | 415,802 |
6 Nov 2020 | INR | 2,281.95 | 2,303.25 | 2,243.45 | 2,294.6 | 2,294.6 | +12.65 (+0.55%) | 445,989 |
5 Nov 2020 | INR | 2,202.5 | 2,325.45 | 2,202.5 | 2,281.95 | 2,281.95 | -8.85 (-0.39%) | 600,284 |
4 Nov 2020 | INR | 2,210.05 | 2,300 | 2,210.05 | 2,290.8 | 2,290.8 | +81.75 (+3.70%) | 698,833 |
3 Nov 2020 | INR | 2,203.8 | 2,245 | 2,180 | 2,209.05 | 2,209.05 | +3.3 (+0.15%) | 598,460 |
2 Nov 2020 | INR | 2,240 | 2,259 | 2,163 | 2,205.75 | 2,205.75 | -34.15 (-1.52%) | 397,527 |
30 Oct 2020 | INR | 2,260 | 2,278.9 | 2,195.75 | 2,239.9 | 2,239.9 | -27.2 (-1.20%) | 680,417 |
29 Oct 2020 | INR | 2,200 | 2,277.6 | 2,185 | 2,267.1 | 2,267.1 | +26.9 (+1.20%) | 624,080 |
28 Oct 2020 | INR | 2,197 | 2,249 | 2,175 | 2,240.2 | 2,240.2 | +64 (+2.94%) | 989,232 |
27 Oct 2020 | INR | 2,133 | 2,188 | 2,111.85 | 2,176.2 | 2,176.2 | +31.95 (+1.49%) | 621,369 |
26 Oct 2020 | INR | 2,120 | 2,150 | 2,100.35 | 2,144.25 | 2,144.25 | +27.7 (+1.31%) | 613,118 |
23 Oct 2020 | INR | 2,106.95 | 2,133.85 | 2,081 | 2,116.55 | 2,116.55 | +16.25 (+0.77%) | 546,561 |
22 Oct 2020 | INR | 2,081 | 2,129.9 | 2,062.9 | 2,100.3 | 2,100.3 | +18.95 (+0.91%) | 548,828 |
21 Oct 2020 | INR | 2,143.05 | 2,170 | 2,061.05 | 2,081.35 | 2,081.35 | -61.7 (-2.88%) | 892,875 |
20 Oct 2020 | INR | 2,099 | 2,170 | 2,056 | 2,143.05 | 2,143.05 | +48.75 (+2.33%) | 1,555,361 |
19 Oct 2020 | INR | 1,969.05 | 2,140 | 1,954.85 | 2,094.3 | 2,094.3 | +110.1 (+5.55%) | 3,267,635 |
16 Oct 2020 | INR | 1,980 | 1,999 | 1,970 | 1,984.2 | 1,984.2 | +6.5 (+0.33%) | 614,032 |
15 Oct 2020 | INR | 1,987.1 | 1,998.5 | 1,970.05 | 1,977.7 | 1,977.7 | +3.15 (+0.16%) | 744,866 |
14 Oct 2020 | INR | 1,984.9 | 2,014.85 | 1,966.25 | 1,974.55 | 1,974.55 | -2.9 (-0.15%) | 974,558 |
13 Oct 2020 | INR | 2,002.6 | 2,035.45 | 1,965 | 1,977.45 | 1,977.45 | -25.15 (-1.26%) | 1,222,698 |