Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,443.7 | 1,453.05 | 1,434 | 1,450.5 | 1,450.5 | +11.65 (+0.81%) | 1,966 |
18 Feb 2021 | INR | 1,450 | 1,450 | 1,429.65 | 1,438.85 | 1,438.85 | -4.6 (-0.32%) | 2,068 |
17 Feb 2021 | INR | 1,450 | 1,450 | 1,433.35 | 1,443.45 | 1,443.45 | +6.45 (+0.45%) | 1,201 |
16 Feb 2021 | INR | 1,443 | 1,444.8 | 1,427.35 | 1,437 | 1,437 | +4.15 (+0.29%) | 1,511 |
15 Feb 2021 | INR | 1,423 | 1,449.9 | 1,420 | 1,432.85 | 1,432.85 | +7.8 (+0.55%) | 5,241 |
12 Feb 2021 | INR | 1,449.45 | 1,456.35 | 1,421.05 | 1,425.05 | 1,425.05 | -15.95 (-1.11%) | 2,568 |
11 Feb 2021 | INR | 1,450 | 1,455.25 | 1,424 | 1,441 | 1,441 | -4.1 (-0.28%) | 3,575 |
10 Feb 2021 | INR | 1,463.55 | 1,467.25 | 1,443.25 | 1,445.1 | 1,445.1 | -14.65 (-1.00%) | 4,286 |
9 Feb 2021 | INR | 1,474 | 1,488 | 1,457 | 1,459.75 | 1,459.75 | +1 (+0.07%) | 4,004 |
8 Feb 2021 | INR | 1,549 | 1,549 | 1,450 | 1,458.75 | 1,458.75 | +27.3 (+1.91%) | 13,286 |
5 Feb 2021 | INR | 1,460 | 1,472 | 1,426.7 | 1,431.45 | 1,431.45 | -24.3 (-1.67%) | 5,914 |
4 Feb 2021 | INR | 1,498.9 | 1,498.9 | 1,449.55 | 1,455.75 | 1,455.75 | -3.3 (-0.23%) | 4,345 |
3 Feb 2021 | INR | 1,475.2 | 1,476.1 | 1,453.85 | 1,459.05 | 1,459.05 | +2.5 (+0.17%) | 4,892 |
2 Feb 2021 | INR | 1,482 | 1,492.75 | 1,452 | 1,456.55 | 1,456.55 | -10.7 (-0.73%) | 3,355 |
1 Feb 2021 | INR | 1,460.25 | 1,477.9 | 1,456.5 | 1,467.25 | 1,467.25 | +2.35 (+0.16%) | 1,253 |
29 Jan 2021 | INR | 1,454.6 | 1,477.75 | 1,454.6 | 1,464.9 | 1,464.9 | +3.7 (+0.25%) | 1,632 |
28 Jan 2021 | INR | 1,425 | 1,472.8 | 1,425 | 1,461.2 | 1,461.2 | -7.85 (-0.53%) | 2,170 |
27 Jan 2021 | INR | 1,529 | 1,529 | 1,456.9 | 1,469.05 | 1,469.05 | -19.85 (-1.33%) | 3,849 |
25 Jan 2021 | INR | 1,528.4 | 1,528.4 | 1,481.25 | 1,488.9 | 1,488.9 | -28.95 (-1.91%) | 2,704 |
22 Jan 2021 | INR | 1,520 | 1,528.2 | 1,507.85 | 1,517.85 | 1,517.85 | -2.8 (-0.18%) | 3,854 |
21 Jan 2021 | INR | 1,572.4 | 1,572.4 | 1,516.55 | 1,520.65 | 1,520.65 | -51.3 (-3.26%) | 7,049 |
20 Jan 2021 | INR | 1,546.9 | 1,587.55 | 1,541.65 | 1,571.95 | 1,571.95 | +31.35 (+2.03%) | 1,746 |
19 Jan 2021 | INR | 1,539 | 1,559.35 | 1,531.25 | 1,540.6 | 1,540.6 | +11.55 (+0.76%) | 3,001 |
18 Jan 2021 | INR | 1,528 | 1,539.3 | 1,499 | 1,529.05 | 1,529.05 | +13.15 (+0.87%) | 2,675 |
15 Jan 2021 | INR | 1,539.95 | 1,539.95 | 1,500 | 1,515.9 | 1,515.9 | -1.4 (-0.09%) | 2,537 |
14 Jan 2021 | INR | 1,529.5 | 1,546 | 1,510 | 1,517.3 | 1,517.3 | -12.2 (-0.80%) | 4,782 |
13 Jan 2021 | INR | 1,564 | 1,566.85 | 1,519.9 | 1,529.5 | 1,529.5 | -15.9 (-1.03%) | 2,900 |
12 Jan 2021 | INR | 1,563 | 1,566.1 | 1,531.1 | 1,545.4 | 1,545.4 | -20.8 (-1.33%) | 6,669 |
11 Jan 2021 | INR | 1,600 | 1,605 | 1,557.4 | 1,566.2 | 1,566.2 | -20.7 (-1.30%) | 4,656 |
8 Jan 2021 | INR | 1,606.45 | 1,650 | 1,571.75 | 1,586.9 | 1,586.9 | -11.8 (-0.74%) | 3,404 |