Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 45 | 46.25 | 43.25 | 45.3 | 45.3 | +1.25 (+2.84%) | 14,189 |
18 Feb 2021 | INR | 45.85 | 45.85 | 43.7 | 44.05 | 44.05 | -0.35 (-0.79%) | 2,597 |
17 Feb 2021 | INR | 43.7 | 45.85 | 43.5 | 44.4 | 44.4 | -0.35 (-0.78%) | 7,933 |
16 Feb 2021 | INR | 45 | 46.3 | 44.7 | 44.75 | 44.75 | -1.2 (-2.61%) | 7,097 |
15 Feb 2021 | INR | 47.15 | 47.15 | 44.15 | 45.95 | 45.95 | +0.65 (+1.43%) | 5,663 |
12 Feb 2021 | INR | 46.15 | 46.15 | 44.1 | 45.3 | 45.3 | -0.85 (-1.84%) | 6,405 |
11 Feb 2021 | INR | 45.1 | 46.5 | 44.65 | 46.15 | 46.15 | -0.8 (-1.70%) | 31,517 |
10 Feb 2021 | INR | 47.5 | 48.35 | 46 | 46.95 | 46.95 | -0.55 (-1.16%) | 2,954 |
9 Feb 2021 | INR | 48.6 | 49.75 | 47.2 | 47.5 | 47.5 | -1.1 (-2.26%) | 3,020 |
8 Feb 2021 | INR | 49.7 | 49.7 | 47 | 48.6 | 48.6 | -0.15 (-0.31%) | 6,619 |
5 Feb 2021 | INR | 50.2 | 50.2 | 48 | 48.75 | 48.75 | -0.45 (-0.91%) | 7,967 |
4 Feb 2021 | INR | 48.4 | 50.7 | 48.4 | 49.2 | 49.2 | +0.8 (+1.65%) | 15,263 |
3 Feb 2021 | INR | 47.5 | 48.4 | 47 | 48.4 | 48.4 | +2.3 (+4.99%) | 8,571 |
2 Feb 2021 | INR | 45.9 | 47.8 | 44.5 | 46.1 | 46.1 | +0.25 (+0.55%) | 8,443 |
1 Feb 2021 | INR | 45.75 | 47 | 45.2 | 45.85 | 45.85 | -1.05 (-2.24%) | 6,625 |
29 Jan 2021 | INR | 46 | 47.95 | 45.5 | 46.9 | 46.9 | +1.35 (+2.96%) | 8,184 |
28 Jan 2021 | INR | 47.8 | 47.8 | 44.75 | 45.55 | 45.55 | +0.3 (+0.66%) | 4,088 |
27 Jan 2021 | INR | 43.55 | 47.7 | 41 | 45.25 | 45.25 | +2 (+4.62%) | 8,965 |
25 Jan 2021 | INR | 47.75 | 47.75 | 42.55 | 43.25 | 43.25 | -3.55 (-7.59%) | 7,421 |
22 Jan 2021 | INR | 48.2 | 48.25 | 45 | 46.8 | 46.8 | -2.5 (-5.07%) | 29,030 |
21 Jan 2021 | INR | 51.8 | 52.85 | 48.85 | 49.3 | 49.3 | -2.25 (-4.36%) | 17,101 |
20 Jan 2021 | INR | 51.25 | 52.85 | 51.25 | 51.55 | 51.55 | -0.5 (-0.96%) | 5,656 |
19 Jan 2021 | INR | 52.9 | 52.9 | 50.3 | 52.05 | 52.05 | +0.85 (+1.66%) | 12,830 |
18 Jan 2021 | INR | 54.15 | 54.15 | 50.5 | 51.2 | 51.2 | -1.45 (-2.75%) | 19,158 |
15 Jan 2021 | INR | 54 | 55.45 | 52 | 52.65 | 52.65 | -1.25 (-2.32%) | 21,837 |
14 Jan 2021 | INR | 57 | 57 | 52.25 | 53.9 | 53.9 | -0.35 (-0.65%) | 36,851 |
13 Jan 2021 | INR | 55.5 | 58.5 | 51 | 54.25 | 54.25 | +4.25 (+8.50%) | 171,400 |
12 Jan 2021 | INR | 41.2 | 50 | 41.2 | 50 | 50 | +8.3 (+19.90%) | 93,548 |
11 Jan 2021 | INR | 41.95 | 43.45 | 39.8 | 41.7 | 41.7 | +0.95 (+2.33%) | 16,761 |
8 Jan 2021 | INR | 42.6 | 42.6 | 40.1 | 40.75 | 40.75 | -0.3 (-0.73%) | 4,756 |