Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 2,060.2 | 2,149 | 2,036 | 2,091 | 418.2 | +9.55 (+0.46%) | 52,300 |
4 Jan 2021 | INR | 2,045 | 2,141 | 2,007.45 | 2,081.45 | 416.29 | +45.8 (+2.25%) | 131,630 |
1 Jan 2021 | INR | 2,250 | 2,250 | 2,019.1 | 2,035.65 | 407.13 | -122.85 (-5.69%) | 201,370 |
31 Dec 2020 | INR | 1,799.9 | 2,158.5 | 1,799.9 | 2,158.5 | 431.7 | +359.75 (+20%) | 395,315 |
30 Dec 2020 | INR | 1,780 | 1,806.3 | 1,737.05 | 1,798.75 | 359.75 | +35.45 (+2.01%) | 18,125 |
29 Dec 2020 | INR | 1,787.2 | 1,798.1 | 1,750.1 | 1,763.3 | 352.66 | -13.3 (-0.75%) | 11,565 |
28 Dec 2020 | INR | 1,796 | 1,800.7 | 1,755.2 | 1,776.6 | 355.32 | -7.55 (-0.42%) | 13,805 |
24 Dec 2020 | INR | 1,748 | 1,793 | 1,748 | 1,784.15 | 356.83 | +55.3 (+3.20%) | 20,780 |
23 Dec 2020 | INR | 1,672.05 | 1,755.6 | 1,672.05 | 1,728.85 | 345.77 | +59.8 (+3.58%) | 19,200 |
22 Dec 2020 | INR | 1,639.3 | 1,721.2 | 1,555.25 | 1,669.05 | 333.81 | +30.3 (+1.85%) | 28,565 |
21 Dec 2020 | INR | 1,744.45 | 1,772.15 | 1,611.1 | 1,638.75 | 327.75 | -97.4 (-5.61%) | 56,800 |
18 Dec 2020 | INR | 1,747.05 | 1,784.85 | 1,723.5 | 1,736.15 | 347.23 | -32.4 (-1.83%) | 8,525 |
17 Dec 2020 | INR | 1,821.1 | 1,850 | 1,760.1 | 1,768.55 | 353.71 | -49.3 (-2.71%) | 14,035 |
16 Dec 2020 | INR | 1,801.15 | 1,855 | 1,785 | 1,817.85 | 363.57 | +16.75 (+0.93%) | 40,580 |
15 Dec 2020 | INR | 1,764.6 | 1,820 | 1,745 | 1,801.1 | 360.22 | +36.5 (+2.07%) | 17,740 |
14 Dec 2020 | INR | 1,792 | 1,841 | 1,750.25 | 1,764.6 | 352.92 | -4.85 (-0.27%) | 46,890 |
11 Dec 2020 | INR | 1,690 | 1,790 | 1,659.35 | 1,769.45 | 353.89 | +95.7 (+5.72%) | 65,815 |
10 Dec 2020 | INR | 1,631.45 | 1,699 | 1,586.65 | 1,673.75 | 334.75 | +23.3 (+1.41%) | 23,350 |
9 Dec 2020 | INR | 1,641.85 | 1,662.8 | 1,620 | 1,650.45 | 330.09 | +8.6 (+0.52%) | 17,150 |
8 Dec 2020 | INR | 1,638 | 1,700 | 1,625 | 1,641.85 | 328.37 | -10.8 (-0.65%) | 18,270 |
7 Dec 2020 | INR | 1,628 | 1,727.8 | 1,628 | 1,652.65 | 330.53 | -5.2 (-0.31%) | 23,935 |
4 Dec 2020 | INR | 1,588 | 1,724 | 1,555.05 | 1,657.85 | 331.57 | +87.1 (+5.55%) | 77,325 |
3 Dec 2020 | INR | 1,624 | 1,634.95 | 1,550 | 1,570.75 | 314.15 | -41.35 (-2.56%) | 29,025 |
2 Dec 2020 | INR | 1,650 | 1,650 | 1,600 | 1,612.1 | 322.42 | -11.3 (-0.70%) | 22,745 |
1 Dec 2020 | INR | 1,598.8 | 1,649 | 1,553 | 1,623.4 | 324.68 | +47.05 (+2.98%) | 73,355 |
27 Nov 2020 | INR | 1,555 | 1,620 | 1,525 | 1,576.35 | 315.27 | +60.6 (+4.00%) | 118,755 |
26 Nov 2020 | INR | 1,390.05 | 1,527.4 | 1,386.4 | 1,515.75 | 303.15 | +127.2 (+9.16%) | 77,095 |
25 Nov 2020 | INR | 1,428 | 1,440.05 | 1,386 | 1,388.55 | 277.71 | -21.15 (-1.50%) | 19,195 |
24 Nov 2020 | INR | 1,445 | 1,457.05 | 1,395 | 1,409.7 | 281.94 | -16.5 (-1.16%) | 21,575 |
23 Nov 2020 | INR | 1,435 | 1,496 | 1,404.95 | 1,426.2 | 285.24 | +8.6 (+0.61%) | 24,215 |