Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,430.05 | 1,444.65 | 1,413 | 1,425.5 | 1,425.5 | -8.9 (-0.62%) | 116,283 |
18 Feb 2021 | INR | 1,462.15 | 1,472.05 | 1,429.55 | 1,434.4 | 1,434.4 | -26.5 (-1.81%) | 406,170 |
17 Feb 2021 | INR | 1,465 | 1,482.95 | 1,450 | 1,460.9 | 1,460.9 | -11.45 (-0.78%) | 169,686 |
16 Feb 2021 | INR | 1,494.2 | 1,505.6 | 1,461 | 1,472.35 | 1,472.35 | -11.55 (-0.78%) | 301,148 |
15 Feb 2021 | INR | 1,509.4 | 1,518.65 | 1,476.7 | 1,483.9 | 1,483.9 | -10.45 (-0.70%) | 361,566 |
12 Feb 2021 | INR | 1,530.55 | 1,535 | 1,491 | 1,494.35 | 1,494.35 | -29.8 (-1.96%) | 158,876 |
11 Feb 2021 | INR | 1,554.5 | 1,573.65 | 1,512.1 | 1,524.15 | 1,524.15 | -39.15 (-2.50%) | 297,355 |
10 Feb 2021 | INR | 1,575 | 1,589 | 1,525 | 1,563.3 | 1,563.3 | +3.25 (+0.21%) | 141,246 |
9 Feb 2021 | INR | 1,557 | 1,584 | 1,547.8 | 1,560.05 | 1,560.05 | +19 (+1.23%) | 122,408 |
8 Feb 2021 | INR | 1,511 | 1,564.4 | 1,510.15 | 1,541.05 | 1,541.05 | +31 (+2.05%) | 153,922 |
5 Feb 2021 | INR | 1,511 | 1,538.35 | 1,504.8 | 1,510.05 | 1,510.05 | -3.95 (-0.26%) | 79,109 |
4 Feb 2021 | INR | 1,534.9 | 1,540.3 | 1,488.2 | 1,514 | 1,514 | -10.4 (-0.68%) | 248,473 |
3 Feb 2021 | INR | 1,510 | 1,528.95 | 1,493.15 | 1,524.4 | 1,524.4 | +38.55 (+2.59%) | 101,550 |
2 Feb 2021 | INR | 1,506.2 | 1,535.5 | 1,482 | 1,485.85 | 1,485.85 | -16.15 (-1.08%) | 112,737 |
1 Feb 2021 | INR | 1,421.05 | 1,507.9 | 1,421.05 | 1,502 | 1,502 | +81.2 (+5.72%) | 110,037 |
29 Jan 2021 | INR | 1,455 | 1,468.5 | 1,415.5 | 1,420.8 | 1,420.8 | -29.5 (-2.03%) | 66,946 |
28 Jan 2021 | INR | 1,427.9 | 1,454 | 1,419.25 | 1,450.3 | 1,450.3 | +9.1 (+0.63%) | 240,570 |
27 Jan 2021 | INR | 1,514 | 1,514 | 1,431.8 | 1,441.2 | 1,441.2 | -58.15 (-3.88%) | 45,050 |
25 Jan 2021 | INR | 1,530 | 1,530 | 1,479 | 1,499.35 | 1,499.35 | +9.35 (+0.63%) | 298,387 |
22 Jan 2021 | INR | 1,518 | 1,533.9 | 1,487.55 | 1,490 | 1,490 | -26.6 (-1.75%) | 26,981 |
21 Jan 2021 | INR | 1,544.9 | 1,549.5 | 1,512.7 | 1,516.6 | 1,516.6 | -14.3 (-0.93%) | 55,885 |
20 Jan 2021 | INR | 1,520 | 1,540.5 | 1,520 | 1,530.9 | 1,530.9 | +10.95 (+0.72%) | 607,627 |
19 Jan 2021 | INR | 1,518 | 1,523.7 | 1,500.55 | 1,519.95 | 1,519.95 | +16.3 (+1.08%) | 111,781 |
18 Jan 2021 | INR | 1,475 | 1,510.1 | 1,460.35 | 1,503.65 | 1,503.65 | +27.4 (+1.86%) | 98,941 |
15 Jan 2021 | INR | 1,494 | 1,509.5 | 1,471.85 | 1,476.25 | 1,476.25 | -14.05 (-0.94%) | 86,913 |
14 Jan 2021 | INR | 1,505.5 | 1,517.65 | 1,480.25 | 1,490.3 | 1,490.3 | -14.35 (-0.95%) | 201,123 |
13 Jan 2021 | INR | 1,544 | 1,544 | 1,495.15 | 1,504.65 | 1,504.65 | -22.55 (-1.48%) | 125,964 |
12 Jan 2021 | INR | 1,574 | 1,574 | 1,524.1 | 1,527.2 | 1,527.2 | -36.3 (-2.32%) | 65,944 |
11 Jan 2021 | INR | 1,555.5 | 1,571.7 | 1,546.05 | 1,563.5 | 1,563.5 | +14.3 (+0.92%) | 85,621 |
8 Jan 2021 | INR | 1,549 | 1,554.9 | 1,522.1 | 1,549.2 | 1,549.2 | +6.8 (+0.44%) | 125,686 |