Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | INR | 1,266 | 1,276 | 1,240.1 | 1,251.35 | 1,251.35 | -13.85 (-1.09%) | 37,779 |
7 Jan 2021 | INR | 1,244 | 1,283.7 | 1,235.1 | 1,265.2 | 1,265.2 | +36.8 (+3.00%) | 104,368 |
6 Jan 2021 | INR | 1,206 | 1,250 | 1,203.05 | 1,228.4 | 1,228.4 | +23.4 (+1.94%) | 116,692 |
5 Jan 2021 | INR | 1,200.3 | 1,218 | 1,194 | 1,205 | 1,205 | -1.4 (-0.12%) | 29,810 |
4 Jan 2021 | INR | 1,210 | 1,215 | 1,197.05 | 1,206.4 | 1,206.4 | +8.55 (+0.71%) | 50,137 |
1 Jan 2021 | INR | 1,197.4 | 1,209.4 | 1,189.2 | 1,197.85 | 1,197.85 | +6.3 (+0.53%) | 26,516 |
31 Dec 2020 | INR | 1,196 | 1,205 | 1,177.15 | 1,191.55 | 1,191.55 | +4.9 (+0.41%) | 52,947 |
30 Dec 2020 | INR | 1,173.2 | 1,208.9 | 1,161.25 | 1,186.65 | 1,186.65 | +13.45 (+1.15%) | 57,316 |
29 Dec 2020 | INR | 1,195 | 1,195 | 1,155.65 | 1,173.2 | 1,173.2 | -15.25 (-1.28%) | 34,923 |
28 Dec 2020 | INR | 1,205 | 1,210 | 1,182.5 | 1,188.45 | 1,188.45 | -6.2 (-0.52%) | 40,418 |
24 Dec 2020 | INR | 1,209.8 | 1,212 | 1,177.55 | 1,194.65 | 1,194.65 | -0.6 (-0.05%) | 38,385 |
23 Dec 2020 | INR | 1,170 | 1,205 | 1,170 | 1,195.25 | 1,195.25 | +33.95 (+2.92%) | 69,151 |
22 Dec 2020 | INR | 1,150 | 1,341 | 1,142 | 1,161.3 | 1,161.3 | +25.1 (+2.21%) | 149,678 |
21 Dec 2020 | INR | 1,251 | 1,259 | 1,120 | 1,136.2 | 1,136.2 | -107.05 (-8.61%) | 75,374 |
18 Dec 2020 | INR | 1,246 | 1,258.9 | 1,225.1 | 1,243.25 | 1,243.25 | -7.85 (-0.63%) | 19,998 |
17 Dec 2020 | INR | 1,233.55 | 1,265 | 1,230.7 | 1,251.1 | 1,251.1 | +20.45 (+1.66%) | 48,450 |
16 Dec 2020 | INR | 1,240 | 1,245.7 | 1,229 | 1,230.65 | 1,230.65 | -4.3 (-0.35%) | 33,383 |
15 Dec 2020 | INR | 1,262.7 | 1,262.7 | 1,223.85 | 1,234.95 | 1,234.95 | -14.3 (-1.14%) | 26,416 |
14 Dec 2020 | INR | 1,254 | 1,268 | 1,232.2 | 1,249.25 | 1,249.25 | -8.6 (-0.68%) | 27,823 |
11 Dec 2020 | INR | 1,245 | 1,284.7 | 1,240 | 1,257.85 | 1,257.85 | +19.05 (+1.54%) | 50,044 |
10 Dec 2020 | INR | 1,241 | 1,255 | 1,182.65 | 1,238.8 | 1,238.8 | +5.6 (+0.45%) | 48,164 |
9 Dec 2020 | INR | 1,265 | 1,281 | 1,212.25 | 1,233.2 | 1,233.2 | -22.2 (-1.77%) | 72,489 |
8 Dec 2020 | INR | 1,305 | 1,312.9 | 1,240 | 1,255.4 | 1,255.4 | -47.9 (-3.68%) | 111,426 |
7 Dec 2020 | INR | 1,308.7 | 1,323.7 | 1,290 | 1,303.3 | 1,303.3 | +26.3 (+2.06%) | 211,278 |
4 Dec 2020 | INR | 1,192.5 | 1,295 | 1,186 | 1,277 | 1,277 | +77.15 (+6.43%) | 270,560 |
3 Dec 2020 | INR | 1,198.9 | 1,211 | 1,175 | 1,199.85 | 1,199.85 | +8.85 (+0.74%) | 118,064 |
2 Dec 2020 | INR | 1,186.8 | 1,197 | 1,169 | 1,191 | 1,191 | +16.4 (+1.40%) | 68,725 |
1 Dec 2020 | INR | 1,179 | 1,186 | 1,158.65 | 1,174.6 | 1,174.6 | +5.1 (+0.44%) | 86,051 |
27 Nov 2020 | INR | 1,150.1 | 1,180.55 | 1,150.1 | 1,169.5 | 1,169.5 | +16.75 (+1.45%) | 80,108 |
26 Nov 2020 | INR | 1,162 | 1,166 | 1,135.1 | 1,152.75 | 1,152.75 | -4.15 (-0.36%) | 39,593 |