Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | INR | 1,410 | 1,422 | 1,375 | 1,414.65 | 1,414.65 | +8.35 (+0.59%) | 1,071,447 |
19 Nov 2020 | INR | 1,418 | 1,446.8 | 1,385.3 | 1,406.3 | 1,406.3 | -18.45 (-1.29%) | 1,813,610 |
18 Nov 2020 | INR | 1,419.1 | 1,438.95 | 1,407 | 1,424.75 | 1,424.75 | +2.45 (+0.17%) | 1,184,148 |
17 Nov 2020 | INR | 1,401 | 1,433.8 | 1,401 | 1,422.3 | 1,422.3 | +25.95 (+1.86%) | 1,695,746 |
14 Nov 2020 | INR | 1,403 | 1,406 | 1,391.25 | 1,396.35 | 1,396.35 | +0.4 (+0.03%) | 110,856 |
13 Nov 2020 | INR | 1,402.95 | 1,417.85 | 1,382.8 | 1,395.95 | 1,395.95 | -5.9 (-0.42%) | 1,461,489 |
12 Nov 2020 | INR | 1,372.95 | 1,422.3 | 1,368.25 | 1,401.85 | 1,401.85 | +35 (+2.56%) | 3,087,921 |
11 Nov 2020 | INR | 1,348.9 | 1,373.35 | 1,331 | 1,366.85 | 1,366.85 | +31.3 (+2.34%) | 1,579,653 |
10 Nov 2020 | INR | 1,365 | 1,367 | 1,324.15 | 1,335.55 | 1,335.55 | -20.3 (-1.50%) | 1,701,431 |
9 Nov 2020 | INR | 1,296.2 | 1,364.7 | 1,286.75 | 1,355.85 | 1,355.85 | +70.4 (+5.48%) | 2,959,408 |
6 Nov 2020 | INR | 1,261 | 1,291 | 1,255.75 | 1,285.45 | 1,285.45 | +31.25 (+2.49%) | 2,012,044 |
5 Nov 2020 | INR | 1,242.2 | 1,274.9 | 1,233.25 | 1,254.2 | 1,254.2 | +21.85 (+1.77%) | 1,947,383 |
4 Nov 2020 | INR | 1,240 | 1,243.9 | 1,218.4 | 1,232.35 | 1,232.35 | -2.25 (-0.18%) | 1,285,385 |
3 Nov 2020 | INR | 1,244.9 | 1,257.75 | 1,207 | 1,234.6 | 1,234.6 | +6.4 (+0.52%) | 3,245,073 |
2 Nov 2020 | INR | 1,207 | 1,239.5 | 1,185.05 | 1,228.2 | 1,228.2 | +27.25 (+2.27%) | 3,692,700 |
30 Oct 2020 | INR | 1,198 | 1,211.95 | 1,171.8 | 1,200.95 | 1,200.95 | +13.35 (+1.12%) | 1,332,495 |
29 Oct 2020 | INR | 1,200 | 1,216.25 | 1,178.5 | 1,187.6 | 1,187.6 | -17.9 (-1.48%) | 1,410,107 |
28 Oct 2020 | INR | 1,226.8 | 1,262 | 1,188 | 1,205.5 | 1,205.5 | -14.75 (-1.21%) | 3,373,888 |
27 Oct 2020 | INR | 1,191.7 | 1,223.75 | 1,180.6 | 1,220.25 | 1,220.25 | +28.55 (+2.40%) | 1,463,493 |
26 Oct 2020 | INR | 1,197 | 1,199.25 | 1,145.95 | 1,191.7 | 1,191.7 | +3.4 (+0.29%) | 1,292,640 |
23 Oct 2020 | INR | 1,190 | 1,222.5 | 1,182.4 | 1,188.3 | 1,188.3 | -0.05 (0.0%) | 1,893,946 |
22 Oct 2020 | INR | 1,202.6 | 1,213.9 | 1,178.6 | 1,188.35 | 1,188.35 | -11.55 (-0.96%) | 1,045,129 |
21 Oct 2020 | INR | 1,207.5 | 1,247.5 | 1,170 | 1,199.9 | 1,199.9 | +3.45 (+0.29%) | 3,051,681 |
20 Oct 2020 | INR | 1,186.75 | 1,204.4 | 1,172.8 | 1,196.45 | 1,196.45 | +13.4 (+1.13%) | 1,320,709 |
19 Oct 2020 | INR | 1,178.75 | 1,193 | 1,157.1 | 1,183.05 | 1,183.05 | +15.45 (+1.32%) | 993,482 |
16 Oct 2020 | INR | 1,207 | 1,227.55 | 1,156.2 | 1,167.6 | 1,167.6 | -28.6 (-2.39%) | 1,390,915 |
15 Oct 2020 | INR | 1,230.25 | 1,250 | 1,165.6 | 1,196.2 | 1,196.2 | -36.15 (-2.93%) | 1,342,644 |
14 Oct 2020 | INR | 1,238.7 | 1,254.2 | 1,222.25 | 1,232.35 | 1,232.35 | -8.9 (-0.72%) | 857,946 |
13 Oct 2020 | INR | 1,254.35 | 1,276.95 | 1,235 | 1,241.25 | 1,241.25 | -12.95 (-1.03%) | 2,842,548 |
12 Oct 2020 | INR | 1,224.9 | 1,259 | 1,213.25 | 1,254.2 | 1,254.2 | +32.55 (+2.66%) | 2,100,358 |