Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 2,777 | 2,806 | 2,675.4 | 2,739.75 | 2,739.75 | -7.75 (-0.28%) | 23,386 |
18 Feb 2021 | INR | 2,857 | 2,857 | 2,735 | 2,747.5 | 2,747.5 | -69.4 (-2.46%) | 32,435 |
17 Feb 2021 | INR | 2,899.8 | 2,899.8 | 2,791.1 | 2,816.9 | 2,816.9 | -69.2 (-2.40%) | 17,108 |
16 Feb 2021 | INR | 2,878.85 | 2,920 | 2,863 | 2,886.1 | 2,886.1 | +27.8 (+0.97%) | 25,769 |
15 Feb 2021 | INR | 2,855 | 2,907.6 | 2,824 | 2,858.3 | 2,858.3 | +22.6 (+0.80%) | 24,127 |
12 Feb 2021 | INR | 2,850 | 2,878.55 | 2,810 | 2,835.7 | 2,835.7 | +2.55 (+0.09%) | 28,032 |
11 Feb 2021 | INR | 2,812 | 2,865.1 | 2,812 | 2,833.15 | 2,833.15 | +10.05 (+0.36%) | 20,297 |
10 Feb 2021 | INR | 2,877.8 | 2,877.8 | 2,810.05 | 2,823.1 | 2,823.1 | -46.5 (-1.62%) | 26,383 |
9 Feb 2021 | INR | 2,850 | 2,954 | 2,822.1 | 2,869.6 | 2,869.6 | +28.2 (+0.99%) | 56,176 |
8 Feb 2021 | INR | 2,859.75 | 2,886 | 2,801.05 | 2,841.4 | 2,841.4 | +23.45 (+0.83%) | 49,207 |
5 Feb 2021 | INR | 2,868.8 | 2,868.8 | 2,800 | 2,817.95 | 2,817.95 | -8.95 (-0.32%) | 26,786 |
4 Feb 2021 | INR | 2,890 | 2,898 | 2,818 | 2,826.9 | 2,826.9 | -49.95 (-1.74%) | 44,099 |
3 Feb 2021 | INR | 2,907 | 2,940.65 | 2,841.2 | 2,876.85 | 2,876.85 | +17.1 (+0.60%) | 43,624 |
2 Feb 2021 | INR | 2,992.8 | 3,050 | 2,830 | 2,859.75 | 2,859.75 | -95 (-3.22%) | 138,499 |
1 Feb 2021 | INR | 2,720 | 3,015.55 | 2,701 | 2,954.75 | 2,954.75 | +264.85 (+9.85%) | 144,498 |
29 Jan 2021 | INR | 2,615 | 2,734 | 2,615 | 2,689.9 | 2,689.9 | +99.8 (+3.85%) | 97,090 |
28 Jan 2021 | INR | 2,595 | 2,636.5 | 2,535 | 2,590.1 | 2,590.1 | -70.15 (-2.64%) | 86,607 |
27 Jan 2021 | INR | 2,500 | 2,682 | 2,500 | 2,660.25 | 2,660.25 | +182.2 (+7.35%) | 120,223 |
25 Jan 2021 | INR | 2,607 | 2,616 | 2,410.25 | 2,478.05 | 2,478.05 | -84.25 (-3.29%) | 60,929 |
22 Jan 2021 | INR | 2,576 | 2,677.7 | 2,540.55 | 2,562.3 | 2,562.3 | -13.6 (-0.53%) | 66,999 |
21 Jan 2021 | INR | 2,831 | 2,849.5 | 2,529.85 | 2,575.9 | 2,575.9 | -212.7 (-7.63%) | 153,596 |
20 Jan 2021 | INR | 2,700 | 2,826 | 2,700 | 2,788.6 | 2,788.6 | +113.75 (+4.25%) | 155,106 |
19 Jan 2021 | INR | 2,500 | 2,730 | 2,500 | 2,674.85 | 2,674.85 | +180.95 (+7.26%) | 135,733 |
18 Jan 2021 | INR | 2,360 | 2,545 | 2,333.35 | 2,493.9 | 2,493.9 | +126.25 (+5.33%) | 312,490 |
15 Jan 2021 | INR | 2,458 | 2,529 | 2,285 | 2,367.65 | 2,367.65 | -118.25 (-4.76%) | 149,922 |
14 Jan 2021 | INR | 2,405 | 2,576.4 | 2,273.9 | 2,485.9 | 2,485.9 | +109.5 (+4.61%) | 467,919 |
13 Jan 2021 | INR | 2,178 | 2,424 | 2,150 | 2,376.4 | 2,376.4 | +299.3 (+14.41%) | 296,038 |
12 Jan 2021 | INR | 2,180 | 2,180 | 2,025.05 | 2,077.1 | 2,077.1 | -38.1 (-1.80%) | 45,930 |
11 Jan 2021 | INR | 2,079 | 2,139.9 | 2,069.9 | 2,115.2 | 2,115.2 | +73.35 (+3.59%) | 58,198 |
8 Jan 2021 | INR | 2,005 | 2,052 | 2,005 | 2,041.85 | 2,041.85 | +41.95 (+2.10%) | 39,280 |