Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2021 | INR | 5,675 | 5,718.95 | 5,590 | 5,695.25 | 1,139.05 | +8.15 (+0.14%) | 553,985 |
4 Jan 2021 | INR | 5,715 | 5,723.15 | 5,625 | 5,687.1 | 1,137.42 | +5.9 (+0.10%) | 885,175 |
1 Jan 2021 | INR | 5,550 | 5,730 | 5,549 | 5,681.2 | 1,136.24 | +107.3 (+1.93%) | 919,480 |
31 Dec 2020 | INR | 5,535 | 5,589.95 | 5,487.25 | 5,573.9 | 1,114.78 | +56.95 (+1.03%) | 681,550 |
30 Dec 2020 | INR | 5,500 | 5,591.45 | 5,480 | 5,516.95 | 1,103.39 | +31.15 (+0.57%) | 933,625 |
29 Dec 2020 | INR | 5,530 | 5,565 | 5,460.8 | 5,485.8 | 1,097.16 | -19.55 (-0.36%) | 680,110 |
28 Dec 2020 | INR | 5,520 | 5,537.2 | 5,450.5 | 5,505.35 | 1,101.07 | +22.6 (+0.41%) | 491,860 |
24 Dec 2020 | INR | 5,569.8 | 5,643.75 | 5,456.05 | 5,482.75 | 1,096.55 | -49.45 (-0.89%) | 900,355 |
23 Dec 2020 | INR | 5,381.95 | 5,567 | 5,352 | 5,532.2 | 1,106.44 | +142.7 (+2.65%) | 549,705 |
22 Dec 2020 | INR | 5,337 | 5,413.1 | 5,108.45 | 5,389.5 | 1,077.9 | +110.55 (+2.09%) | 1,205,205 |
21 Dec 2020 | INR | 5,460 | 5,540 | 5,220.9 | 5,278.95 | 1,055.79 | -280.35 (-5.04%) | 942,260 |
18 Dec 2020 | INR | 5,560 | 5,614.65 | 5,498.2 | 5,559.3 | 1,111.86 | +29.7 (+0.54%) | 1,716,510 |
17 Dec 2020 | INR | 5,312 | 5,584 | 5,312 | 5,529.6 | 1,105.92 | +186.55 (+3.49%) | 2,358,505 |
16 Dec 2020 | INR | 5,255.55 | 5,357.8 | 5,222 | 5,343.05 | 1,068.61 | +126.8 (+2.43%) | 980,120 |
15 Dec 2020 | INR | 5,308 | 5,341.35 | 5,200.05 | 5,216.25 | 1,043.25 | -95.55 (-1.80%) | 1,075,170 |
14 Dec 2020 | INR | 5,299 | 5,348.45 | 5,240.3 | 5,311.8 | 1,062.36 | +43.85 (+0.83%) | 673,350 |
11 Dec 2020 | INR | 5,330.6 | 5,374.95 | 5,239.9 | 5,267.95 | 1,053.59 | -46.4 (-0.87%) | 504,965 |
10 Dec 2020 | INR | 5,409 | 5,419 | 5,280 | 5,314.35 | 1,062.87 | -110 (-2.03%) | 606,225 |
9 Dec 2020 | INR | 5,353 | 5,447.95 | 5,353 | 5,424.35 | 1,084.87 | +78.65 (+1.47%) | 798,790 |
8 Dec 2020 | INR | 5,384.8 | 5,427.95 | 5,312.25 | 5,345.7 | 1,069.14 | -21.6 (-0.40%) | 621,695 |
7 Dec 2020 | INR | 5,337.9 | 5,424 | 5,332.9 | 5,367.3 | 1,073.46 | +34.4 (+0.65%) | 785,250 |
4 Dec 2020 | INR | 5,259 | 5,347.4 | 5,229.4 | 5,332.9 | 1,066.58 | +66.25 (+1.26%) | 657,750 |
3 Dec 2020 | INR | 5,235 | 5,325 | 5,217.05 | 5,266.65 | 1,053.33 | +53.9 (+1.03%) | 1,042,630 |
2 Dec 2020 | INR | 5,108 | 5,242.2 | 5,091.9 | 5,212.75 | 1,042.55 | +114.75 (+2.25%) | 1,042,630 |
1 Dec 2020 | INR | 5,179.5 | 5,179.5 | 5,066.35 | 5,098 | 1,019.6 | -35.65 (-0.69%) | 584,055 |
27 Nov 2020 | INR | 5,090 | 5,192 | 5,030 | 5,133.65 | 1,026.73 | +57.55 (+1.13%) | 2,479,180 |
26 Nov 2020 | INR | 5,139 | 5,166 | 5,026.4 | 5,076.1 | 1,015.22 | -29.65 (-0.58%) | 1,169,745 |
25 Nov 2020 | INR | 5,345 | 5,353 | 5,082.4 | 5,105.75 | 1,021.15 | -226.85 (-4.25%) | 1,380,305 |
24 Nov 2020 | INR | 5,174 | 5,367.2 | 5,160.05 | 5,332.6 | 1,066.52 | +173.55 (+3.36%) | 2,195,620 |
23 Nov 2020 | INR | 5,101.25 | 5,175 | 5,074.3 | 5,159.05 | 1,031.81 | +71.9 (+1.41%) | 679,540 |