Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 1,443.7 | 1,463 | 1,431.45 | 1,456.85 | 291.37 | +5.8 (+0.40%) | 6,190,000 |
4 Jan 2021 | INR | 1,462 | 1,468 | 1,445 | 1,451.05 | 290.21 | +6.05 (+0.42%) | 5,260,000 |
1 Jan 2021 | INR | 1,447 | 1,459 | 1,440.1 | 1,445 | 289 | +7.2 (+0.50%) | 5,820,000 |
31 Dec 2020 | INR | 1,445 | 1,465 | 1,430.75 | 1,437.8 | 287.56 | +2.85 (+0.20%) | 13,220,000 |
30 Dec 2020 | INR | 1,420 | 1,443 | 1,408 | 1,434.95 | 286.99 | +24.15 (+1.71%) | 8,190,000 |
29 Dec 2020 | INR | 1,426 | 1,427.9 | 1,408 | 1,410.8 | 282.16 | -7.15 (-0.50%) | 4,640,000 |
28 Dec 2020 | INR | 1,420 | 1,438.3 | 1,411.1 | 1,417.95 | 283.59 | +9 (+0.64%) | 6,620,000 |
24 Dec 2020 | INR | 1,421 | 1,428.4 | 1,403.2 | 1,408.95 | 281.79 | -2.6 (-0.18%) | 6,210,000 |
23 Dec 2020 | INR | 1,404.4 | 1,423.5 | 1,379.05 | 1,411.55 | 282.31 | +12.5 (+0.89%) | 8,160,000 |
22 Dec 2020 | INR | 1,374 | 1,408.95 | 1,336.45 | 1,399.05 | 279.81 | +25.55 (+1.86%) | 13,400,000 |
21 Dec 2020 | INR | 1,423.8 | 1,437.5 | 1,359 | 1,373.5 | 274.7 | -51 (-3.58%) | 12,780,000 |
18 Dec 2020 | INR | 1,430 | 1,456.5 | 1,410 | 1,424.5 | 284.9 | -0.35 (-0.02%) | 16,350,000 |
17 Dec 2020 | INR | 1,431 | 1,441.1 | 1,420.25 | 1,424.85 | 284.97 | +1.45 (+0.10%) | 6,640,000 |
16 Dec 2020 | INR | 1,453.8 | 1,455.9 | 1,420 | 1,423.4 | 284.68 | -17.6 (-1.22%) | 17,800,000 |
15 Dec 2020 | INR | 1,494.9 | 1,498 | 1,431.1 | 1,441 | 288.2 | -38 (-2.57%) | 26,370,000 |
14 Dec 2020 | INR | 1,424.9 | 1,508.7 | 1,422.05 | 1,479 | 295.8 | +58 (+4.08%) | 47,220,000 |
11 Dec 2020 | INR | 1,403.95 | 1,448.8 | 1,400 | 1,421 | 284.2 | -31.75 (-2.19%) | 48,860,000 |
10 Dec 2020 | INR | 1,405 | 1,524.65 | 1,405 | 1,452.75 | 290.55 | -165 (-10.20%) | 85,930,000 |
9 Dec 2020 | INR | 1,666.6 | 1,701.25 | 1,601 | 1,617.75 | 323.55 | -30.75 (-1.87%) | 18,430,000 |
8 Dec 2020 | INR | 1,706.8 | 1,800 | 1,596.6 | 1,648.5 | 329.7 | -43.05 (-2.55%) | 30,540,000 |
7 Dec 2020 | INR | 1,585 | 1,720 | 1,583 | 1,691.55 | 338.31 | +120.95 (+7.70%) | 39,040,000 |
4 Dec 2020 | INR | 1,382 | 1,597 | 1,382 | 1,570.6 | 314.12 | +192.55 (+13.97%) | 52,160,000 |
3 Dec 2020 | INR | 1,364 | 1,396.05 | 1,350 | 1,378.05 | 275.61 | +28.15 (+2.09%) | 3,160,000 |
2 Dec 2020 | INR | 1,368 | 1,368.8 | 1,346.55 | 1,349.9 | 269.98 | -8.2 (-0.60%) | 934,200 |
1 Dec 2020 | INR | 1,358 | 1,368 | 1,353.5 | 1,358.1 | 271.62 | +4.65 (+0.34%) | 946,720 |
27 Nov 2020 | INR | 1,346.3 | 1,366.75 | 1,346.3 | 1,353.45 | 270.69 | +2.1 (+0.16%) | 994,610 |
26 Nov 2020 | INR | 1,356 | 1,359.95 | 1,346.3 | 1,351.35 | 270.27 | -2.55 (-0.19%) | 614,630 |
25 Nov 2020 | INR | 1,370 | 1,370 | 1,353 | 1,353.9 | 270.78 | -8.4 (-0.62%) | 949,640 |
24 Nov 2020 | INR | 1,370.2 | 1,379.2 | 1,357 | 1,362.3 | 272.46 | -0.05 (0.0%) | 1,120,000 |
23 Nov 2020 | INR | 1,368 | 1,374 | 1,357 | 1,362.35 | 272.47 | -18.8 (-1.36%) | 1,610,000 |