Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 3,000 | 3,120 | 2,987.95 | 3,091.95 | 3,091.95 | +66.3 (+2.19%) | 428,513 |
4 Jan 2021 | INR | 3,015.95 | 3,033.7 | 2,970.4 | 3,025.65 | 3,025.65 | +27.6 (+0.92%) | 342,044 |
1 Jan 2021 | INR | 2,937.65 | 3,015 | 2,935 | 2,998.05 | 2,998.05 | +80.05 (+2.74%) | 725,339 |
31 Dec 2020 | INR | 2,908 | 2,928.85 | 2,899.1 | 2,918 | 2,918 | +9.3 (+0.32%) | 211,560 |
30 Dec 2020 | INR | 2,924.8 | 2,927 | 2,876.1 | 2,908.7 | 2,908.7 | +1.2 (+0.04%) | 237,351 |
29 Dec 2020 | INR | 2,914.8 | 2,923.4 | 2,876.5 | 2,907.5 | 2,907.5 | +12.7 (+0.44%) | 228,878 |
28 Dec 2020 | INR | 2,924 | 2,933.95 | 2,881.05 | 2,894.8 | 2,894.8 | +3.35 (+0.12%) | 226,171 |
24 Dec 2020 | INR | 2,970 | 2,990 | 2,880 | 2,891.45 | 2,891.45 | -47.5 (-1.62%) | 397,620 |
23 Dec 2020 | INR | 2,880 | 2,982.8 | 2,855.25 | 2,938.95 | 2,938.95 | +57.9 (+2.01%) | 764,360 |
22 Dec 2020 | INR | 2,786 | 2,905.95 | 2,678 | 2,881.05 | 2,881.05 | +95.7 (+3.44%) | 613,023 |
21 Dec 2020 | INR | 2,861.9 | 2,950 | 2,700 | 2,785.35 | 2,785.35 | -76.65 (-2.68%) | 799,804 |
18 Dec 2020 | INR | 2,879 | 2,899 | 2,838 | 2,862 | 2,862 | +23.75 (+0.84%) | 440,111 |
17 Dec 2020 | INR | 2,862 | 2,862.7 | 2,822.05 | 2,838.25 | 2,838.25 | -24.45 (-0.85%) | 163,850 |
16 Dec 2020 | INR | 2,822.95 | 2,875.75 | 2,805 | 2,862.7 | 2,862.7 | +71.9 (+2.58%) | 508,637 |
15 Dec 2020 | INR | 2,839 | 2,839 | 2,780 | 2,790.8 | 2,790.8 | -51 (-1.79%) | 243,069 |
14 Dec 2020 | INR | 2,849 | 2,852 | 2,804.15 | 2,841.8 | 2,841.8 | +3.2 (+0.11%) | 204,663 |
11 Dec 2020 | INR | 2,839.15 | 2,888 | 2,780 | 2,838.6 | 2,838.6 | -0.55 (-0.02%) | 370,666 |
10 Dec 2020 | INR | 2,813 | 2,848 | 2,756 | 2,839.15 | 2,839.15 | +27.2 (+0.97%) | 426,532 |
9 Dec 2020 | INR | 2,829.4 | 2,863.45 | 2,776 | 2,811.95 | 2,811.95 | -17.45 (-0.62%) | 495,141 |
8 Dec 2020 | INR | 2,735 | 2,845 | 2,730 | 2,829.4 | 2,829.4 | +118.4 (+4.37%) | 1,336,834 |
7 Dec 2020 | INR | 2,611.7 | 2,722.3 | 2,600 | 2,711 | 2,711 | +119.85 (+4.63%) | 770,510 |
4 Dec 2020 | INR | 2,575.85 | 2,611.3 | 2,555.05 | 2,591.15 | 2,591.15 | +25.25 (+0.98%) | 353,177 |
3 Dec 2020 | INR | 2,559.95 | 2,578 | 2,544.05 | 2,565.9 | 2,565.9 | +10.85 (+0.42%) | 247,420 |
2 Dec 2020 | INR | 2,515 | 2,589 | 2,511.55 | 2,555.05 | 2,555.05 | +43.6 (+1.74%) | 514,686 |
1 Dec 2020 | INR | 2,549 | 2,549.35 | 2,500 | 2,511.45 | 2,511.45 | -27.35 (-1.08%) | 373,724 |
27 Nov 2020 | INR | 2,558 | 2,577.1 | 2,500 | 2,538.8 | 2,538.8 | -9.9 (-0.39%) | 569,891 |
26 Nov 2020 | INR | 2,530 | 2,554.9 | 2,505.95 | 2,548.7 | 2,548.7 | +35.3 (+1.40%) | 379,914 |
25 Nov 2020 | INR | 2,480 | 2,568.45 | 2,480 | 2,513.4 | 2,513.4 | +41.15 (+1.66%) | 1,163,071 |
24 Nov 2020 | INR | 2,451 | 2,483 | 2,430 | 2,472.25 | 2,472.25 | +44.4 (+1.83%) | 256,302 |
23 Nov 2020 | INR | 2,439 | 2,476 | 2,415 | 2,427.85 | 2,427.85 | +18.2 (+0.76%) | 288,384 |