Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 45.35 | 46.8 | 43.35 | 44 | 44 | -1.6 (-3.51%) | 81,765 |
18 Feb 2021 | INR | 49.2 | 49.2 | 44.65 | 45.6 | 45.6 | -1.4 (-2.98%) | 25,990 |
17 Feb 2021 | INR | 51.7 | 51.7 | 47 | 47 | 47 | -2.35 (-4.76%) | 4,187 |
16 Feb 2021 | INR | 49.6 | 49.65 | 49.35 | 49.35 | 49.35 | -2.55 (-4.91%) | 4,157 |
15 Feb 2021 | INR | 52.05 | 52.95 | 51.85 | 51.9 | 51.9 | -2.65 (-4.86%) | 2,340 |
12 Feb 2021 | INR | 54.85 | 55.1 | 51 | 54.55 | 54.55 | +1.35 (+2.54%) | 328,946 |
11 Feb 2021 | INR | 52.9 | 53.25 | 51 | 53.2 | 53.2 | +2.45 (+4.83%) | 1,476 |
10 Feb 2021 | INR | 49.35 | 53.25 | 48.25 | 50.75 | 50.75 | 0.0 (0.0%) | 534,321 |
9 Feb 2021 | INR | 49.55 | 51.55 | 47.2 | 50.75 | 50.75 | +1.65 (+3.36%) | 232,240 |
8 Feb 2021 | INR | 49.4 | 49.5 | 44.8 | 49.1 | 49.1 | +1.95 (+4.14%) | 5,539 |
5 Feb 2021 | INR | 46.9 | 47.15 | 46.9 | 47.15 | 47.15 | +2.2 (+4.89%) | 1,192 |
4 Feb 2021 | INR | 42.95 | 44.95 | 41 | 44.95 | 44.95 | +2.1 (+4.90%) | 18,781 |
3 Feb 2021 | INR | 47.3 | 47.3 | 42.85 | 42.85 | 42.85 | -2.25 (-4.99%) | 16,663 |
2 Feb 2021 | INR | 42.75 | 47.15 | 42.75 | 45.1 | 45.1 | +0.15 (+0.33%) | 247,779 |
1 Feb 2021 | INR | 44.95 | 47.3 | 44.95 | 44.95 | 44.95 | -2.35 (-4.97%) | 8,338 |
29 Jan 2021 | INR | 51.7 | 52.15 | 47.3 | 47.3 | 47.3 | -2.45 (-4.92%) | 6,278 |
28 Jan 2021 | INR | 50.45 | 53.2 | 49.75 | 49.75 | 49.75 | -2.6 (-4.97%) | 12,603 |
27 Jan 2021 | INR | 52.5 | 54.35 | 51.45 | 52.35 | 52.35 | -1.8 (-3.32%) | 2,276 |
25 Jan 2021 | INR | 54.5 | 54.5 | 50.5 | 54.15 | 54.15 | +1.45 (+2.75%) | 3,615 |
22 Jan 2021 | INR | 57 | 57 | 51.85 | 52.7 | 52.7 | -1.85 (-3.39%) | 4,273 |
21 Jan 2021 | INR | 55.6 | 59.95 | 54.55 | 54.55 | 54.55 | -2.85 (-4.97%) | 5,314 |
20 Jan 2021 | INR | 59.7 | 59.75 | 54.25 | 57.4 | 57.4 | +0.3 (+0.53%) | 5,553 |
19 Jan 2021 | INR | 58 | 62 | 57 | 57.1 | 57.1 | -2.9 (-4.83%) | 8,900 |
18 Jan 2021 | INR | 60 | 60 | 56.1 | 60 | 60 | +0.95 (+1.61%) | 13,014 |
15 Jan 2021 | INR | 65 | 65 | 58.9 | 59.05 | 59.05 | -2.9 (-4.68%) | 10,970 |
14 Jan 2021 | INR | 63.8 | 63.8 | 58 | 61.95 | 61.95 | +1.1 (+1.81%) | 3,579 |
13 Jan 2021 | INR | 63 | 63.5 | 57.5 | 60.85 | 60.85 | +0.35 (+0.58%) | 18,327 |
12 Jan 2021 | INR | 59.4 | 60.5 | 55.5 | 60.5 | 60.5 | +5.5 (+10%) | 13,368 |
11 Jan 2021 | INR | 55 | 55 | 50 | 55 | 55 | +5 (+10%) | 21,280 |
8 Jan 2021 | INR | 49 | 50.05 | 42.65 | 50 | 50 | +4.5 (+9.89%) | 14,256 |