Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2020 | INR | 1,295.95 | 1,371.3 | 1,295.6 | 1,365.15 | 1,365.15 | +72.7 (+5.62%) | 10,421,957 |
19 Nov 2020 | INR | 1,278.55 | 1,345.6 | 1,270.05 | 1,292.45 | 1,292.45 | +12.35 (+0.96%) | 6,942,825 |
18 Nov 2020 | INR | 1,301.95 | 1,303 | 1,267 | 1,280.1 | 1,280.1 | -21.85 (-1.68%) | 2,934,467 |
17 Nov 2020 | INR | 1,297 | 1,304.8 | 1,277.3 | 1,301.95 | 1,301.95 | +15.15 (+1.18%) | 2,185,705 |
14 Nov 2020 | INR | 1,295 | 1,297.9 | 1,279.1 | 1,286.8 | 1,286.8 | -1.65 (-0.13%) | 288,198 |
13 Nov 2020 | INR | 1,297 | 1,304 | 1,278.45 | 1,288.45 | 1,288.45 | +10.35 (+0.81%) | 3,107,920 |
12 Nov 2020 | INR | 1,286.95 | 1,296 | 1,267 | 1,278.1 | 1,278.1 | +3.4 (+0.27%) | 3,650,248 |
11 Nov 2020 | INR | 1,309.9 | 1,318.7 | 1,263.7 | 1,274.7 | 1,274.7 | -30.7 (-2.35%) | 2,872,916 |
10 Nov 2020 | INR | 1,286 | 1,312 | 1,274.35 | 1,305.4 | 1,305.4 | +20.35 (+1.58%) | 2,898,878 |
9 Nov 2020 | INR | 1,265.4 | 1,287.7 | 1,252.45 | 1,285.05 | 1,285.05 | +31.55 (+2.52%) | 1,840,061 |
6 Nov 2020 | INR | 1,242.1 | 1,265.85 | 1,239 | 1,253.5 | 1,253.5 | +11.4 (+0.92%) | 2,546,487 |
5 Nov 2020 | INR | 1,224.15 | 1,253.85 | 1,210.25 | 1,242.1 | 1,242.1 | +26.45 (+2.18%) | 2,215,527 |
4 Nov 2020 | INR | 1,199.95 | 1,217.9 | 1,192.7 | 1,215.65 | 1,215.65 | +15.7 (+1.31%) | 2,043,263 |
3 Nov 2020 | INR | 1,178 | 1,205.3 | 1,174.8 | 1,199.95 | 1,199.95 | +31.45 (+2.69%) | 2,079,628 |
2 Nov 2020 | INR | 1,167.5 | 1,182 | 1,154 | 1,168.5 | 1,168.5 | +2.75 (+0.24%) | 2,502,801 |
30 Oct 2020 | INR | 1,176.4 | 1,187.8 | 1,159.1 | 1,165.75 | 1,165.75 | -12.45 (-1.06%) | 2,275,592 |
29 Oct 2020 | INR | 1,201 | 1,201 | 1,155.55 | 1,178.2 | 1,178.2 | -38.8 (-3.19%) | 5,274,120 |
28 Oct 2020 | INR | 1,231.8 | 1,241 | 1,185.35 | 1,217 | 1,217 | -14.8 (-1.20%) | 4,810,354 |
27 Oct 2020 | INR | 1,219 | 1,237 | 1,213.55 | 1,231.8 | 1,231.8 | +16.3 (+1.34%) | 1,778,338 |
26 Oct 2020 | INR | 1,250 | 1,250 | 1,210.5 | 1,215.5 | 1,215.5 | -26.2 (-2.11%) | 1,425,518 |
23 Oct 2020 | INR | 1,235 | 1,247.8 | 1,231.2 | 1,241.7 | 1,241.7 | +12.25 (+1.00%) | 1,527,141 |
22 Oct 2020 | INR | 1,240.15 | 1,253 | 1,220 | 1,229.45 | 1,229.45 | -15.25 (-1.23%) | 1,973,416 |
21 Oct 2020 | INR | 1,241 | 1,256.55 | 1,229 | 1,244.7 | 1,244.7 | +11.2 (+0.91%) | 2,687,516 |
20 Oct 2020 | INR | 1,230 | 1,245.55 | 1,217.1 | 1,233.5 | 1,233.5 | +4.7 (+0.38%) | 2,841,242 |
19 Oct 2020 | INR | 1,225.1 | 1,234.6 | 1,213.1 | 1,228.8 | 1,228.8 | +5.65 (+0.46%) | 1,606,979 |
16 Oct 2020 | INR | 1,216.05 | 1,240.05 | 1,216 | 1,223.15 | 1,223.15 | +9.55 (+0.79%) | 2,772,602 |
15 Oct 2020 | INR | 1,222.9 | 1,237.55 | 1,210 | 1,213.6 | 1,213.6 | -9.85 (-0.81%) | 2,727,327 |
14 Oct 2020 | INR | 1,224.35 | 1,248.95 | 1,218.55 | 1,223.45 | 1,223.45 | -5.4 (-0.44%) | 4,096,708 |
13 Oct 2020 | INR | 1,257.55 | 1,281.9 | 1,223.65 | 1,228.85 | 1,228.85 | -27.9 (-2.22%) | 4,735,253 |
12 Oct 2020 | INR | 1,260.2 | 1,261.35 | 1,236 | 1,256.75 | 1,256.75 | +1.55 (+0.12%) | 2,009,418 |