Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | INR | 3,190 | 3,415 | 3,150 | 3,401.55 | 3,401.55 | +211.35 (+6.62%) | 5,939 |
20 Nov 2020 | INR | 3,222 | 3,299 | 3,150 | 3,190.2 | 3,190.2 | -34.35 (-1.07%) | 1,636 |
19 Nov 2020 | INR | 3,000 | 3,250 | 2,950.05 | 3,224.55 | 3,224.55 | +156.5 (+5.10%) | 6,915 |
18 Nov 2020 | INR | 2,896.05 | 3,105 | 2,873.05 | 3,068.05 | 3,068.05 | +114.45 (+3.87%) | 6,504 |
17 Nov 2020 | INR | 2,848 | 2,980 | 2,793.95 | 2,953.6 | 2,953.6 | +163 (+5.84%) | 5,363 |
14 Nov 2020 | INR | 2,819.95 | 2,850.05 | 2,755.05 | 2,790.6 | 2,790.6 | +28 (+1.01%) | 446 |
13 Nov 2020 | INR | 2,780.05 | 2,800 | 2,700 | 2,762.6 | 2,762.6 | -21.25 (-0.76%) | 675 |
12 Nov 2020 | INR | 2,753 | 2,848 | 2,753 | 2,783.85 | 2,783.85 | -28 (-1.00%) | 1,028 |
11 Nov 2020 | INR | 2,641.05 | 2,885 | 2,641.05 | 2,811.85 | 2,811.85 | +116.15 (+4.31%) | 3,362 |
10 Nov 2020 | INR | 2,695 | 2,710 | 2,605 | 2,695.7 | 2,695.7 | -6.75 (-0.25%) | 1,927 |
9 Nov 2020 | INR | 2,575 | 2,727 | 2,506.1 | 2,702.45 | 2,702.45 | +145.45 (+5.69%) | 4,602 |
6 Nov 2020 | INR | 2,476.35 | 2,585 | 2,476.35 | 2,557 | 2,557 | +49.95 (+1.99%) | 1,779 |
5 Nov 2020 | INR | 2,436.15 | 2,550.05 | 2,397.8 | 2,507.05 | 2,507.05 | +73.6 (+3.02%) | 2,737 |
4 Nov 2020 | INR | 2,500.05 | 2,520 | 2,398 | 2,433.45 | 2,433.45 | -57.45 (-2.31%) | 479 |
3 Nov 2020 | INR | 2,470.05 | 2,501 | 2,425.2 | 2,490.9 | 2,490.9 | +100.7 (+4.21%) | 1,506 |
2 Nov 2020 | INR | 2,430.05 | 2,469 | 2,360.05 | 2,390.2 | 2,390.2 | -22.7 (-0.94%) | 3,466 |
30 Oct 2020 | INR | 2,420.05 | 2,444.95 | 2,386.05 | 2,412.9 | 2,412.9 | -5.75 (-0.24%) | 57 |
29 Oct 2020 | INR | 2,398.05 | 2,440.05 | 2,361 | 2,418.65 | 2,418.65 | -3.4 (-0.14%) | 310 |
28 Oct 2020 | INR | 2,428 | 2,428 | 2,370 | 2,422.05 | 2,422.05 | +22.3 (+0.93%) | 480 |
27 Oct 2020 | INR | 2,440.05 | 2,445 | 2,356.95 | 2,399.75 | 2,399.75 | -49.3 (-2.01%) | 392 |
26 Oct 2020 | INR | 2,495 | 2,529.95 | 2,423.25 | 2,449.05 | 2,449.05 | -46.8 (-1.88%) | 459 |
23 Oct 2020 | INR | 2,525.05 | 2,540.05 | 2,469.9 | 2,495.85 | 2,495.85 | -11.05 (-0.44%) | 896 |
22 Oct 2020 | INR | 2,545 | 2,545 | 2,420.65 | 2,506.9 | 2,506.9 | +40.7 (+1.65%) | 15,752 |
21 Oct 2020 | INR | 2,320.05 | 2,587 | 2,290 | 2,466.2 | 2,466.2 | +164.35 (+7.14%) | 3,065 |
20 Oct 2020 | INR | 2,249 | 2,315 | 2,249 | 2,301.85 | 2,301.85 | +10.4 (+0.45%) | 407 |
19 Oct 2020 | INR | 2,269.95 | 2,355 | 2,222 | 2,291.45 | 2,291.45 | +5.45 (+0.24%) | 335 |
16 Oct 2020 | INR | 2,199.95 | 2,310 | 2,199.95 | 2,286 | 2,286 | +25.95 (+1.15%) | 402 |
15 Oct 2020 | INR | 2,251.95 | 2,310 | 2,251.95 | 2,260.05 | 2,260.05 | -33.05 (-1.44%) | 65 |
14 Oct 2020 | INR | 2,285.05 | 2,328 | 2,225.1 | 2,293.1 | 2,293.1 | +9.25 (+0.41%) | 466 |
13 Oct 2020 | INR | 2,140 | 2,307 | 2,140 | 2,283.85 | 2,283.85 | +42.05 (+1.88%) | 1,072 |