Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 76.9 | 77.7 | 75.65 | 77.25 | 77.25 | +0.1 (+0.13%) | 1,451,263 |
4 Jan 2021 | INR | 77.2 | 77.9 | 76 | 77.15 | 77.15 | +1.15 (+1.51%) | 1,781,838 |
1 Jan 2021 | INR | 75.85 | 76.3 | 75.2 | 76 | 76 | +1 (+1.33%) | 1,172,110 |
31 Dec 2020 | INR | 75.1 | 76.4 | 74.7 | 75 | 75 | +0.1 (+0.13%) | 1,340,898 |
30 Dec 2020 | INR | 74.5 | 75.4 | 73.8 | 74.9 | 74.9 | +1.1 (+1.49%) | 1,811,190 |
29 Dec 2020 | INR | 73.25 | 74.5 | 73 | 73.8 | 73.8 | +1.1 (+1.51%) | 863,996 |
28 Dec 2020 | INR | 73.45 | 74.5 | 72.25 | 72.7 | 72.7 | -0.15 (-0.21%) | 1,021,014 |
24 Dec 2020 | INR | 75.3 | 75.45 | 72 | 72.85 | 72.85 | -1.65 (-2.21%) | 1,035,342 |
23 Dec 2020 | INR | 73.15 | 74.7 | 71.95 | 74.5 | 74.5 | +1.55 (+2.12%) | 910,275 |
22 Dec 2020 | INR | 70.7 | 73.95 | 66.3 | 72.95 | 72.95 | +2.1 (+2.96%) | 1,650,369 |
21 Dec 2020 | INR | 73.7 | 74.9 | 70.3 | 70.85 | 70.85 | -2.85 (-3.87%) | 2,064,936 |
18 Dec 2020 | INR | 76.6 | 77.25 | 72 | 73.7 | 73.7 | -2.95 (-3.85%) | 5,002,548 |
17 Dec 2020 | INR | 77.9 | 79.5 | 75.3 | 76.65 | 76.65 | -1.05 (-1.35%) | 5,780,916 |
16 Dec 2020 | INR | 78.75 | 80.9 | 76.5 | 77.7 | 77.7 | -0.4 (-0.51%) | 5,050,423 |
15 Dec 2020 | INR | 79.7 | 80.35 | 76 | 78.1 | 78.1 | -1.7 (-2.13%) | 2,567,170 |
14 Dec 2020 | INR | 83 | 84 | 78.55 | 79.8 | 79.8 | -2.85 (-3.45%) | 1,405,548 |
11 Dec 2020 | INR | 82.25 | 84 | 81.75 | 82.65 | 82.65 | +0.95 (+1.16%) | 1,004,853 |
10 Dec 2020 | INR | 84.15 | 84.15 | 80.25 | 81.7 | 81.7 | -2.65 (-3.14%) | 910,673 |
9 Dec 2020 | INR | 84.6 | 86 | 83.7 | 84.35 | 84.35 | +0.4 (+0.48%) | 2,132,527 |
8 Dec 2020 | INR | 81.8 | 84.6 | 81.55 | 83.95 | 83.95 | +2.75 (+3.39%) | 4,104,423 |
7 Dec 2020 | INR | 81.45 | 81.8 | 81 | 81.2 | 81.2 | -0.05 (-0.06%) | 650,663 |
4 Dec 2020 | INR | 81.6 | 82.5 | 80.7 | 81.25 | 81.25 | -0.2 (-0.25%) | 659,574 |
3 Dec 2020 | INR | 81.5 | 82.75 | 81.2 | 81.45 | 81.45 | +0.3 (+0.37%) | 767,580 |
2 Dec 2020 | INR | 82.5 | 82.5 | 80.5 | 81.15 | 81.15 | -1.15 (-1.40%) | 817,623 |
1 Dec 2020 | INR | 83.5 | 83.5 | 81.7 | 82.3 | 82.3 | +1.8 (+2.24%) | 1,991,899 |
27 Nov 2020 | INR | 80.3 | 81.9 | 79.75 | 80.5 | 80.5 | +0.8 (+1.00%) | 1,122,756 |
26 Nov 2020 | INR | 80 | 81.3 | 79.1 | 79.7 | 79.7 | -0.65 (-0.81%) | 643,136 |
25 Nov 2020 | INR | 81.8 | 81.8 | 79.2 | 80.35 | 80.35 | -0.5 (-0.62%) | 1,278,050 |
24 Nov 2020 | INR | 81.9 | 85.3 | 80.5 | 80.85 | 80.85 | +0.3 (+0.37%) | 4,416,262 |
23 Nov 2020 | INR | 81.75 | 82.2 | 80.15 | 80.55 | 80.55 | -0.65 (-0.80%) | 640,982 |