Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 4,468 | 4,742.05 | 4,230.45 | 4,306.35 | 1,435.45 | -170.7 (-3.81%) | 82,875 |
18 Feb 2021 | INR | 3,895 | 4,569.55 | 3,855.95 | 4,477.05 | 1,492.35 | +643.15 (+16.78%) | 118,621 |
17 Feb 2021 | INR | 3,750 | 3,965 | 3,711.95 | 3,833.9 | 1,277.9667 | +94.4 (+2.52%) | 36,180 |
16 Feb 2021 | INR | 3,846.9 | 3,846.9 | 3,714.5 | 3,739.5 | 1,246.5 | -48.65 (-1.28%) | 1,906 |
15 Feb 2021 | INR | 3,738.7 | 3,875 | 3,733.85 | 3,788.15 | 1,262.7167 | +89 (+2.41%) | 59,415 |
12 Feb 2021 | INR | 3,784.9 | 3,784.9 | 3,688 | 3,699.15 | 1,233.05 | -66.65 (-1.77%) | 1,429 |
11 Feb 2021 | INR | 3,687.45 | 3,818.65 | 3,687.45 | 3,765.8 | 1,255.2667 | +78.35 (+2.12%) | 3,376 |
10 Feb 2021 | INR | 3,749.9 | 3,749.9 | 3,668 | 3,687.45 | 1,229.15 | -41.65 (-1.12%) | 4,694 |
9 Feb 2021 | INR | 3,740 | 3,780 | 3,700 | 3,729.1 | 1,243.0333 | +45.05 (+1.22%) | 2,888 |
8 Feb 2021 | INR | 3,737 | 3,740 | 3,677.55 | 3,684.05 | 1,228.0167 | +5.05 (+0.14%) | 2,328 |
5 Feb 2021 | INR | 3,660 | 3,720 | 3,608.85 | 3,679 | 1,226.3333 | +69.3 (+1.92%) | 3,455 |
4 Feb 2021 | INR | 3,635.05 | 3,670.6 | 3,605 | 3,609.7 | 1,203.2333 | -19.85 (-0.55%) | 1,110 |
3 Feb 2021 | INR | 3,579.9 | 3,690 | 3,551.15 | 3,629.55 | 1,209.85 | +82.05 (+2.31%) | 5,584 |
2 Feb 2021 | INR | 3,557 | 3,615.6 | 3,540 | 3,547.5 | 1,182.5 | -1.6 (-0.05%) | 4,369 |
1 Feb 2021 | INR | 3,553 | 3,593.15 | 3,540 | 3,549.1 | 1,183.0333 | -22.55 (-0.63%) | 1,511 |
29 Jan 2021 | INR | 3,619.9 | 3,628.4 | 3,559.05 | 3,571.65 | 1,190.55 | -20.3 (-0.57%) | 3,895 |
28 Jan 2021 | INR | 3,555 | 3,630 | 3,555 | 3,591.95 | 1,197.3167 | -18.8 (-0.52%) | 3,596 |
27 Jan 2021 | INR | 3,635 | 3,693 | 3,602.1 | 3,610.75 | 1,203.5833 | -21.2 (-0.58%) | 1,930 |
25 Jan 2021 | INR | 3,679.3 | 3,699 | 3,590 | 3,631.95 | 1,210.65 | -4.85 (-0.13%) | 7,117 |
22 Jan 2021 | INR | 3,663.3 | 3,725 | 3,625 | 3,636.8 | 1,212.2667 | -26.5 (-0.72%) | 8,988 |
21 Jan 2021 | INR | 3,885 | 3,885 | 3,650 | 3,663.3 | 1,221.1 | -202.2 (-5.23%) | 6,577 |
20 Jan 2021 | INR | 3,849.95 | 3,913.25 | 3,776.55 | 3,865.5 | 1,288.5 | +110.2 (+2.93%) | 2,705 |
19 Jan 2021 | INR | 3,750 | 3,793.45 | 3,740.15 | 3,755.3 | 1,251.7667 | +31.7 (+0.85%) | 4,243 |
18 Jan 2021 | INR | 3,763 | 3,806.85 | 3,712 | 3,723.6 | 1,241.2 | -42.6 (-1.13%) | 1,769 |
15 Jan 2021 | INR | 3,800 | 3,808.4 | 3,737 | 3,766.2 | 1,255.4 | -6.6 (-0.17%) | 1,589 |
14 Jan 2021 | INR | 3,788.05 | 3,838.4 | 3,765.7 | 3,772.8 | 1,257.6 | -41.05 (-1.08%) | 1,358 |
13 Jan 2021 | INR | 3,876.85 | 3,876.9 | 3,755 | 3,813.85 | 1,271.2833 | -31.95 (-0.83%) | 2,297 |
12 Jan 2021 | INR | 3,886.1 | 3,900 | 3,819.1 | 3,845.8 | 1,281.9333 | -15.3 (-0.40%) | 1,741 |
11 Jan 2021 | INR | 3,930 | 4,010 | 3,841.1 | 3,861.1 | 1,287.0333 | -12 (-0.31%) | 4,147 |
8 Jan 2021 | INR | 3,800 | 3,937.55 | 3,800 | 3,873.1 | 1,291.0333 | +80.15 (+2.11%) | 4,317 |