Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 2,541 | 2,553.9 | 2,517 | 2,537.2 | 2,537.2 | -11.15 (-0.44%) | 31,654 |
4 Jan 2021 | INR | 2,525.35 | 2,558.95 | 2,510 | 2,548.35 | 2,548.35 | +23 (+0.91%) | 29,926 |
1 Jan 2021 | INR | 2,523.8 | 2,535 | 2,505 | 2,525.35 | 2,525.35 | +2.9 (+0.11%) | 11,419 |
31 Dec 2020 | INR | 2,501.15 | 2,535 | 2,500.05 | 2,522.45 | 2,522.45 | +8.85 (+0.35%) | 26,820 |
30 Dec 2020 | INR | 2,520 | 2,534 | 2,485 | 2,513.6 | 2,513.6 | -1.45 (-0.06%) | 17,436 |
29 Dec 2020 | INR | 2,519 | 2,543.8 | 2,465 | 2,515.05 | 2,515.05 | +15.7 (+0.63%) | 25,373 |
28 Dec 2020 | INR | 2,490 | 2,533.95 | 2,479.8 | 2,499.35 | 2,499.35 | +31.1 (+1.26%) | 23,631 |
24 Dec 2020 | INR | 2,362.15 | 2,475 | 2,362.15 | 2,468.25 | 2,468.25 | +112.9 (+4.79%) | 37,205 |
23 Dec 2020 | INR | 2,373 | 2,373.75 | 2,330 | 2,355.35 | 2,355.35 | -46.3 (-1.93%) | 98,582 |
22 Dec 2020 | INR | 2,410 | 2,466 | 2,345 | 2,401.65 | 2,401.65 | -6.5 (-0.27%) | 30,982 |
21 Dec 2020 | INR | 2,507 | 2,509.95 | 2,374 | 2,408.15 | 2,408.15 | -90.95 (-3.64%) | 34,539 |
18 Dec 2020 | INR | 2,483.05 | 2,520 | 2,470.5 | 2,499.1 | 2,499.1 | +16.05 (+0.65%) | 16,970 |
17 Dec 2020 | INR | 2,499.9 | 2,524.2 | 2,475.2 | 2,483.05 | 2,483.05 | -15.65 (-0.63%) | 26,041 |
16 Dec 2020 | INR | 2,499.8 | 2,540 | 2,483.3 | 2,498.7 | 2,498.7 | +17.6 (+0.71%) | 74,356 |
15 Dec 2020 | INR | 2,485.3 | 2,525 | 2,470.5 | 2,481.1 | 2,481.1 | -4.2 (-0.17%) | 20,222 |
14 Dec 2020 | INR | 2,527.95 | 2,530 | 2,481 | 2,485.3 | 2,485.3 | -4.8 (-0.19%) | 13,848 |
11 Dec 2020 | INR | 2,549.9 | 2,560.8 | 2,485.55 | 2,490.1 | 2,490.1 | -50.15 (-1.97%) | 38,375 |
10 Dec 2020 | INR | 2,538 | 2,560 | 2,520.5 | 2,540.25 | 2,540.25 | +2 (+0.08%) | 15,562 |
9 Dec 2020 | INR | 2,558 | 2,564.35 | 2,535 | 2,538.25 | 2,538.25 | -0.3 (-0.01%) | 17,460 |
8 Dec 2020 | INR | 2,571.15 | 2,613 | 2,535 | 2,538.55 | 2,538.55 | -42.7 (-1.65%) | 25,456 |
7 Dec 2020 | INR | 2,566.55 | 2,613.8 | 2,552.95 | 2,581.25 | 2,581.25 | -7.3 (-0.28%) | 30,474 |
4 Dec 2020 | INR | 2,617 | 2,638.9 | 2,575 | 2,588.55 | 2,588.55 | -27.05 (-1.03%) | 29,776 |
3 Dec 2020 | INR | 2,639.9 | 2,655 | 2,600 | 2,615.6 | 2,615.6 | -10.9 (-0.42%) | 16,921 |
2 Dec 2020 | INR | 2,644 | 2,666 | 2,611 | 2,626.5 | 2,626.5 | -12.4 (-0.47%) | 16,530 |
1 Dec 2020 | INR | 2,610 | 2,667 | 2,599.6 | 2,638.9 | 2,638.9 | +64 (+2.49%) | 40,260 |
27 Nov 2020 | INR | 2,508.85 | 2,633.35 | 2,465.75 | 2,574.9 | 2,574.9 | +85 (+3.41%) | 138,432 |
26 Nov 2020 | INR | 2,610 | 2,625 | 2,479.85 | 2,489.9 | 2,489.9 | -58.6 (-2.30%) | 55,536 |
25 Nov 2020 | INR | 2,624.05 | 2,634.95 | 2,530 | 2,548.5 | 2,548.5 | -73.45 (-2.80%) | 25,573 |
24 Nov 2020 | INR | 2,628.7 | 2,653.6 | 2,584.05 | 2,621.95 | 2,621.95 | +6.15 (+0.24%) | 26,086 |
23 Nov 2020 | INR | 2,600 | 2,680.6 | 2,598.35 | 2,615.8 | 2,615.8 | +17 (+0.65%) | 34,424 |