Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,609 | 1,649.6 | 1,580 | 1,592.3 | 1,592.3 | +23.1 (+1.47%) | 2,551 |
18 Feb 2021 | INR | 1,548.45 | 1,599.6 | 1,530 | 1,569.2 | 1,569.2 | +55.5 (+3.67%) | 2,112 |
17 Feb 2021 | INR | 1,570.5 | 1,570.5 | 1,512.9 | 1,513.7 | 1,513.7 | -30.75 (-1.99%) | 44 |
16 Feb 2021 | INR | 1,551 | 1,551 | 1,529 | 1,544.45 | 1,544.45 | -8.5 (-0.55%) | 53 |
15 Feb 2021 | INR | 1,580 | 1,596.55 | 1,551.3 | 1,552.95 | 1,552.95 | -20.05 (-1.27%) | 31 |
12 Feb 2021 | INR | 1,595 | 1,595 | 1,570 | 1,573 | 1,573 | -55.65 (-3.42%) | 30 |
11 Feb 2021 | INR | 1,600 | 1,635 | 1,600 | 1,628.65 | 1,628.65 | +39.2 (+2.47%) | 564 |
10 Feb 2021 | INR | 1,610 | 1,610 | 1,580 | 1,589.45 | 1,589.45 | -32.8 (-2.02%) | 76 |
9 Feb 2021 | INR | 1,603 | 1,631 | 1,603 | 1,622.25 | 1,622.25 | +52.85 (+3.37%) | 543 |
8 Feb 2021 | INR | 1,563.55 | 1,574.65 | 1,525 | 1,569.4 | 1,569.4 | +25.9 (+1.68%) | 119 |
5 Feb 2021 | INR | 1,605 | 1,605 | 1,543.5 | 1,543.5 | 1,543.5 | -47.3 (-2.97%) | 143 |
4 Feb 2021 | INR | 1,530 | 1,599 | 1,530 | 1,590.8 | 1,590.8 | +71.05 (+4.68%) | 329 |
3 Feb 2021 | INR | 1,510 | 1,530 | 1,510 | 1,519.75 | 1,519.75 | +24.15 (+1.61%) | 149 |
2 Feb 2021 | INR | 1,480.5 | 1,500 | 1,480.5 | 1,495.6 | 1,495.6 | +29.8 (+2.03%) | 37 |
1 Feb 2021 | INR | 1,465.8 | 1,465.8 | 1,465.8 | 1,465.8 | 1,465.8 | +6.8 (+0.47%) | 3 |
29 Jan 2021 | INR | 1,459 | 1,459 | 1,459 | 1,459 | 1,459 | +5.4 (+0.37%) | 10 |
28 Jan 2021 | INR | 1,453.6 | 1,453.6 | 1,453.6 | 1,453.6 | 1,453.6 | -26.4 (-1.78%) | 5 |
27 Jan 2021 | INR | 1,480.5 | 1,480.5 | 1,436.95 | 1,480 | 1,480 | -0.5 (-0.03%) | 26 |
25 Jan 2021 | INR | 1,486 | 1,486 | 1,480.5 | 1,480.5 | 1,480.5 | +16.3 (+1.11%) | 8 |
22 Jan 2021 | INR | 1,467 | 1,474 | 1,464.2 | 1,464.2 | 1,464.2 | -24.75 (-1.66%) | 107 |
21 Jan 2021 | INR | 1,488.65 | 1,509.4 | 1,453.6 | 1,488.95 | 1,488.95 | -19.05 (-1.26%) | 90 |
20 Jan 2021 | INR | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | +33 (+2.24%) | 1 |
19 Jan 2021 | INR | 1,488.1 | 1,492.3 | 1,450 | 1,475 | 1,475 | +2.25 (+0.15%) | 303 |
18 Jan 2021 | INR | 1,460.1 | 1,488.1 | 1,460.1 | 1,472.75 | 1,472.75 | -17.25 (-1.16%) | 80 |
15 Jan 2021 | INR | 1,510 | 1,510 | 1,483 | 1,490 | 1,490 | -35.1 (-2.30%) | 54 |
14 Jan 2021 | INR | 1,488.4 | 1,527.65 | 1,487.75 | 1,525.1 | 1,525.1 | +34.85 (+2.34%) | 281 |
13 Jan 2021 | INR | 1,505 | 1,505 | 1,461 | 1,490.25 | 1,490.25 | -14.75 (-0.98%) | 56 |
12 Jan 2021 | INR | 1,489 | 1,507.2 | 1,473.65 | 1,505 | 1,505 | +20 (+1.35%) | 314 |
11 Jan 2021 | INR | 1,485 | 1,485 | 1,485 | 1,485 | 1,485 | +9.95 (+0.67%) | 50 |
8 Jan 2021 | INR | 1,480.35 | 1,501.6 | 1,474.65 | 1,475.05 | 1,475.05 | -0.3 (-0.02%) | 105 |