Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | INR | 1,613.95 | 1,709 | 1,593 | 1,675.6 | 1,675.6 | +92.05 (+5.81%) | 21,670 |
6 Jan 2021 | INR | 1,595 | 1,618 | 1,573 | 1,583.55 | 1,583.55 | +4.8 (+0.30%) | 8,242 |
5 Jan 2021 | INR | 1,598 | 1,605 | 1,570 | 1,578.75 | 1,578.75 | -19.5 (-1.22%) | 4,110 |
4 Jan 2021 | INR | 1,589 | 1,625 | 1,560.25 | 1,598.25 | 1,598.25 | +35.85 (+2.29%) | 8,079 |
1 Jan 2021 | INR | 1,560 | 1,580 | 1,560 | 1,562.4 | 1,562.4 | -6 (-0.38%) | 2,804 |
31 Dec 2020 | INR | 1,573 | 1,573 | 1,559.8 | 1,568.4 | 1,568.4 | -1.2 (-0.08%) | 4,098 |
30 Dec 2020 | INR | 1,579 | 1,579 | 1,560 | 1,569.6 | 1,569.6 | +6.55 (+0.42%) | 3,106 |
29 Dec 2020 | INR | 1,580 | 1,583 | 1,559.8 | 1,563.05 | 1,563.05 | +5 (+0.32%) | 4,863 |
28 Dec 2020 | INR | 1,572.6 | 1,585 | 1,550 | 1,558.05 | 1,558.05 | +4.7 (+0.30%) | 10,309 |
24 Dec 2020 | INR | 1,571 | 1,590 | 1,542.6 | 1,553.35 | 1,553.35 | -10.6 (-0.68%) | 4,259 |
23 Dec 2020 | INR | 1,520 | 1,572 | 1,520 | 1,563.95 | 1,563.95 | +45.75 (+3.01%) | 2,894 |
22 Dec 2020 | INR | 1,550 | 1,550 | 1,485 | 1,518.2 | 1,518.2 | -4 (-0.26%) | 6,010 |
21 Dec 2020 | INR | 1,565 | 1,595 | 1,500 | 1,522.2 | 1,522.2 | -43.55 (-2.78%) | 21,656 |
18 Dec 2020 | INR | 1,550.5 | 1,575 | 1,530 | 1,565.75 | 1,565.75 | +11.7 (+0.75%) | 3,553 |
17 Dec 2020 | INR | 1,557 | 1,573.9 | 1,550 | 1,554.05 | 1,554.05 | -21.7 (-1.38%) | 3,049 |
16 Dec 2020 | INR | 1,575 | 1,583.95 | 1,560 | 1,575.75 | 1,575.75 | +2.95 (+0.19%) | 3,206 |
15 Dec 2020 | INR | 1,570 | 1,592.95 | 1,552.25 | 1,572.8 | 1,572.8 | +5 (+0.32%) | 4,413 |
14 Dec 2020 | INR | 1,579 | 1,624 | 1,551.05 | 1,567.8 | 1,567.8 | +17.15 (+1.11%) | 5,677 |
11 Dec 2020 | INR | 1,569 | 1,574 | 1,545 | 1,550.65 | 1,550.65 | -13.9 (-0.89%) | 2,586 |
10 Dec 2020 | INR | 1,532 | 1,570 | 1,530 | 1,564.55 | 1,564.55 | +32.55 (+2.12%) | 6,054 |
9 Dec 2020 | INR | 1,558 | 1,568.7 | 1,525.5 | 1,532 | 1,532 | -13.25 (-0.86%) | 3,335 |
8 Dec 2020 | INR | 1,540.05 | 1,592 | 1,530.7 | 1,545.25 | 1,545.25 | -0.25 (-0.02%) | 7,480 |
7 Dec 2020 | INR | 1,540 | 1,559 | 1,520 | 1,545.5 | 1,545.5 | +6.45 (+0.42%) | 5,281 |
4 Dec 2020 | INR | 1,510 | 1,560 | 1,510 | 1,539.05 | 1,539.05 | +22.45 (+1.48%) | 4,294 |
3 Dec 2020 | INR | 1,499 | 1,523.95 | 1,499 | 1,516.6 | 1,516.6 | +17.75 (+1.18%) | 4,348 |
2 Dec 2020 | INR | 1,515 | 1,549.9 | 1,486 | 1,498.85 | 1,498.85 | -17.9 (-1.18%) | 5,380 |
1 Dec 2020 | INR | 1,545 | 1,545 | 1,505 | 1,516.75 | 1,516.75 | -20.25 (-1.32%) | 3,282 |
27 Nov 2020 | INR | 1,501 | 1,565 | 1,481 | 1,537 | 1,537 | +35.65 (+2.37%) | 4,885 |
26 Nov 2020 | INR | 1,500 | 1,514.7 | 1,495 | 1,501.35 | 1,501.35 | -2.45 (-0.16%) | 2,854 |
25 Nov 2020 | INR | 1,526.95 | 1,527 | 1,485.1 | 1,503.8 | 1,503.8 | -2 (-0.13%) | 2,968 |