Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 1,693.1 | 1,718.05 | 1,683.05 | 1,690.25 | 1,690.25 | +0.45 (+0.03%) | 4,742 |
4 Jan 2021 | INR | 1,696.1 | 1,715 | 1,682.25 | 1,689.8 | 1,689.8 | +1.4 (+0.08%) | 8,590 |
1 Jan 2021 | INR | 1,715 | 1,729.8 | 1,667.4 | 1,688.4 | 1,688.4 | -20.2 (-1.18%) | 4,937 |
31 Dec 2020 | INR | 1,710 | 1,750 | 1,705 | 1,708.6 | 1,708.6 | -14.6 (-0.85%) | 3,157 |
30 Dec 2020 | INR | 1,706.9 | 1,730 | 1,691.55 | 1,723.2 | 1,723.2 | +16.85 (+0.99%) | 2,707 |
29 Dec 2020 | INR | 1,729.2 | 1,738.6 | 1,700 | 1,706.35 | 1,706.35 | -14.25 (-0.83%) | 1,894 |
28 Dec 2020 | INR | 1,740 | 1,740 | 1,715 | 1,720.6 | 1,720.6 | -11.4 (-0.66%) | 2,330 |
24 Dec 2020 | INR | 1,763.25 | 1,775 | 1,715 | 1,732 | 1,732 | -22.5 (-1.28%) | 2,660 |
23 Dec 2020 | INR | 1,669.95 | 1,770 | 1,650.55 | 1,754.5 | 1,754.5 | +90.7 (+5.45%) | 6,327 |
22 Dec 2020 | INR | 1,665 | 1,720 | 1,601 | 1,663.8 | 1,663.8 | -18.9 (-1.12%) | 8,102 |
21 Dec 2020 | INR | 1,721.05 | 1,744.75 | 1,681 | 1,682.7 | 1,682.7 | -36.65 (-2.13%) | 3,751 |
18 Dec 2020 | INR | 1,730 | 1,732.05 | 1,712.15 | 1,719.35 | 1,719.35 | -3.25 (-0.19%) | 2,719 |
17 Dec 2020 | INR | 1,745 | 1,773.85 | 1,715 | 1,722.6 | 1,722.6 | -24.7 (-1.41%) | 3,099 |
16 Dec 2020 | INR | 1,726.7 | 1,753.5 | 1,726.7 | 1,747.3 | 1,747.3 | +29.2 (+1.70%) | 2,750 |
15 Dec 2020 | INR | 1,746.75 | 1,746.75 | 1,702.3 | 1,718.1 | 1,718.1 | -20.15 (-1.16%) | 7,908 |
14 Dec 2020 | INR | 1,757.75 | 1,764.25 | 1,726 | 1,738.25 | 1,738.25 | -10.75 (-0.61%) | 2,967 |
11 Dec 2020 | INR | 1,740 | 1,769.95 | 1,740 | 1,749 | 1,749 | -7.35 (-0.42%) | 2,870 |
10 Dec 2020 | INR | 1,761.8 | 1,767.45 | 1,706.65 | 1,756.35 | 1,756.35 | -5.5 (-0.31%) | 5,787 |
9 Dec 2020 | INR | 1,763.25 | 1,780.7 | 1,752.05 | 1,761.85 | 1,761.85 | -11.2 (-0.63%) | 3,596 |
8 Dec 2020 | INR | 1,779.95 | 1,812.75 | 1,735.8 | 1,773.05 | 1,773.05 | +1.2 (+0.07%) | 9,114 |
7 Dec 2020 | INR | 1,761 | 1,780 | 1,761 | 1,771.85 | 1,771.85 | +1.65 (+0.09%) | 4,068 |
4 Dec 2020 | INR | 1,785.05 | 1,798.7 | 1,763.2 | 1,770.2 | 1,770.2 | -5.95 (-0.33%) | 5,714 |
3 Dec 2020 | INR | 1,783.2 | 1,804.8 | 1,771 | 1,776.15 | 1,776.15 | -23.2 (-1.29%) | 3,898 |
2 Dec 2020 | INR | 1,775.05 | 1,804.4 | 1,761.3 | 1,799.35 | 1,799.35 | +18.5 (+1.04%) | 7,062 |
1 Dec 2020 | INR | 1,801.75 | 1,801.75 | 1,775 | 1,780.85 | 1,780.85 | -11.9 (-0.66%) | 4,022 |
27 Nov 2020 | INR | 1,793 | 1,810 | 1,781.25 | 1,792.75 | 1,792.75 | -0.25 (-0.01%) | 4,265 |
26 Nov 2020 | INR | 1,772.3 | 1,798 | 1,772.25 | 1,793 | 1,793 | +18.2 (+1.03%) | 1,642 |
25 Nov 2020 | INR | 1,810.35 | 1,812.55 | 1,770.3 | 1,774.8 | 1,774.8 | -28.75 (-1.59%) | 5,511 |
24 Nov 2020 | INR | 1,827.75 | 1,833.9 | 1,795 | 1,803.55 | 1,803.55 | -5.6 (-0.31%) | 8,805 |
23 Nov 2020 | INR | 1,802.55 | 1,840.1 | 1,781.5 | 1,809.15 | 1,809.15 | +15.6 (+0.87%) | 15,567 |