Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 46 | 47.45 | 45.05 | 46.3 | 46.3 | -0.7 (-1.49%) | 5,134 |
18 Feb 2021 | INR | 47.8 | 47.95 | 45.5 | 47 | 47 | +1.1 (+2.40%) | 1,095 |
17 Feb 2021 | INR | 45.8 | 47.9 | 45.8 | 45.9 | 45.9 | -0.6 (-1.29%) | 752 |
16 Feb 2021 | INR | 46 | 47.45 | 46 | 46.5 | 46.5 | +0.1 (+0.22%) | 1,103 |
15 Feb 2021 | INR | 46.55 | 46.55 | 46.15 | 46.4 | 46.4 | -0.65 (-1.38%) | 114 |
12 Feb 2021 | INR | 47.05 | 48.2 | 47.05 | 47.05 | 47.05 | -0.7 (-1.47%) | 456 |
11 Feb 2021 | INR | 45.5 | 49.95 | 45.5 | 47.75 | 47.75 | +2.65 (+5.88%) | 3,961 |
10 Feb 2021 | INR | 45.4 | 45.5 | 45.1 | 45.1 | 45.1 | -0.35 (-0.77%) | 1,767 |
9 Feb 2021 | INR | 44.85 | 46 | 44.8 | 45.45 | 45.45 | +0.45 (+1%) | 611 |
8 Feb 2021 | INR | 48.8 | 48.8 | 44.6 | 45 | 45 | -0.4 (-0.88%) | 3,879 |
5 Feb 2021 | INR | 44.65 | 46.4 | 44.65 | 45.4 | 45.4 | +0.35 (+0.78%) | 2,814 |
4 Feb 2021 | INR | 46.95 | 46.95 | 44.25 | 45.05 | 45.05 | -1.9 (-4.05%) | 6,006 |
3 Feb 2021 | INR | 46.55 | 47.9 | 46 | 46.95 | 46.95 | +0.15 (+0.32%) | 5,455 |
2 Feb 2021 | INR | 47.8 | 47.8 | 46.65 | 46.8 | 46.8 | -1 (-2.09%) | 850 |
1 Feb 2021 | INR | 45.6 | 47.8 | 45.6 | 47.8 | 47.8 | +0.7 (+1.49%) | 142 |
29 Jan 2021 | INR | 49 | 49 | 46.55 | 47.1 | 47.1 | -1.4 (-2.89%) | 8,307 |
28 Jan 2021 | INR | 47.9 | 49 | 47.8 | 48.5 | 48.5 | +0.65 (+1.36%) | 2,689 |
27 Jan 2021 | INR | 47.15 | 48.65 | 47.15 | 47.85 | 47.85 | -0.1 (-0.21%) | 1,316 |
25 Jan 2021 | INR | 48.2 | 51.8 | 46.65 | 47.95 | 47.95 | -2 (-4.00%) | 3,298 |
22 Jan 2021 | INR | 53 | 53.85 | 48.55 | 49.95 | 49.95 | -6.95 (-12.21%) | 39,343 |
21 Jan 2021 | INR | 59 | 60.95 | 56.05 | 56.9 | 56.9 | -2.4 (-4.05%) | 11,391 |
20 Jan 2021 | INR | 58 | 59.9 | 57 | 59.3 | 59.3 | +1.5 (+2.60%) | 7,690 |
19 Jan 2021 | INR | 53 | 61.35 | 53 | 57.8 | 57.8 | +4.85 (+9.16%) | 19,532 |
18 Jan 2021 | INR | 52.15 | 53 | 50.9 | 52.95 | 52.95 | +0.3 (+0.57%) | 7,427 |
15 Jan 2021 | INR | 53 | 53 | 52 | 52.65 | 52.65 | -0.8 (-1.50%) | 4,361 |
14 Jan 2021 | INR | 51.45 | 53.75 | 51.2 | 53.45 | 53.45 | +2 (+3.89%) | 11,650 |
13 Jan 2021 | INR | 49 | 52 | 49 | 51.45 | 51.45 | +1.75 (+3.52%) | 7,471 |
12 Jan 2021 | INR | 49.5 | 50.55 | 48.4 | 49.7 | 49.7 | -0.4 (-0.80%) | 1,789 |
11 Jan 2021 | INR | 51.1 | 51.5 | 49.2 | 50.1 | 50.1 | -1.2 (-2.34%) | 5,247 |
8 Jan 2021 | INR | 51.05 | 53 | 51 | 51.3 | 51.3 | +1.15 (+2.29%) | 14,243 |