Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 35.35 | 36.7 | 35.35 | 36.25 | 36.25 | +0.95 (+2.69%) | 24,579 |
18 Feb 2021 | INR | 36.25 | 36.55 | 35.25 | 35.3 | 35.3 | -1.8 (-4.85%) | 53,216 |
17 Feb 2021 | INR | 37.35 | 37.6 | 36.95 | 37.1 | 37.1 | -0.35 (-0.93%) | 5,841 |
16 Feb 2021 | INR | 36.7 | 38.35 | 36.7 | 37.45 | 37.45 | +0.45 (+1.22%) | 9,486 |
15 Feb 2021 | INR | 37.8 | 38 | 36.75 | 37 | 37 | -0.55 (-1.46%) | 12,880 |
12 Feb 2021 | INR | 38 | 38.45 | 37.15 | 37.55 | 37.55 | -0.05 (-0.13%) | 21,621 |
11 Feb 2021 | INR | 38.4 | 38.4 | 37.15 | 37.6 | 37.6 | -0.55 (-1.44%) | 9,473 |
10 Feb 2021 | INR | 36.8 | 38.4 | 36.65 | 38.15 | 38.15 | +1.05 (+2.83%) | 33,323 |
9 Feb 2021 | INR | 39.4 | 39.4 | 36.7 | 37.1 | 37.1 | -1.45 (-3.76%) | 31,454 |
8 Feb 2021 | INR | 40.2 | 41.2 | 38.3 | 38.55 | 38.55 | -1.75 (-4.34%) | 37,546 |
5 Feb 2021 | INR | 41.45 | 41.45 | 39.15 | 40.3 | 40.3 | +0.5 (+1.26%) | 25,383 |
4 Feb 2021 | INR | 38.85 | 39.8 | 37.55 | 39.8 | 39.8 | +1.85 (+4.87%) | 32,676 |
3 Feb 2021 | INR | 39.85 | 40 | 37.9 | 37.95 | 37.95 | -1.9 (-4.77%) | 74,541 |
2 Feb 2021 | INR | 42.5 | 43.35 | 39.8 | 39.85 | 39.85 | -2 (-4.78%) | 137,947 |
1 Feb 2021 | INR | 44.95 | 45.5 | 41.85 | 41.85 | 41.85 | -2.2 (-4.99%) | 32,867 |
29 Jan 2021 | INR | 45.4 | 46.25 | 43.65 | 44.05 | 44.05 | 0.0 (0.0%) | 22,787 |
28 Jan 2021 | INR | 41.9 | 44.35 | 40.15 | 44.05 | 44.05 | +1.8 (+4.26%) | 105,476 |
27 Jan 2021 | INR | 44.5 | 44.5 | 41.85 | 42.25 | 42.25 | -1.8 (-4.09%) | 24,002 |
25 Jan 2021 | INR | 45.5 | 46.75 | 43.5 | 44.05 | 44.05 | -0.5 (-1.12%) | 121,058 |
22 Jan 2021 | INR | 43.4 | 44.55 | 42.45 | 44.55 | 44.55 | +2.1 (+4.95%) | 128,017 |
21 Jan 2021 | INR | 41.5 | 42.6 | 40.75 | 42.45 | 42.45 | +1.85 (+4.56%) | 69,351 |
20 Jan 2021 | INR | 40.35 | 41.7 | 39.55 | 40.6 | 40.6 | +0.3 (+0.74%) | 34,864 |
19 Jan 2021 | INR | 39.75 | 43.4 | 39.7 | 40.3 | 40.3 | -1.45 (-3.47%) | 132,549 |
18 Jan 2021 | INR | 41.75 | 43.75 | 41.75 | 41.75 | 41.75 | -2.15 (-4.90%) | 88,139 |
15 Jan 2021 | INR | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | -2.3 (-4.98%) | 24,188 |
14 Jan 2021 | INR | 49.5 | 51 | 46.2 | 46.2 | 46.2 | -2.4 (-4.94%) | 277,363 |
13 Jan 2021 | INR | 49.5 | 49.95 | 47.1 | 48.6 | 48.6 | -0.5 (-1.02%) | 47,270 |
12 Jan 2021 | INR | 50.05 | 50.5 | 48.6 | 49.1 | 49.1 | -0.95 (-1.90%) | 31,894 |
11 Jan 2021 | INR | 49.75 | 51 | 49.45 | 50.05 | 50.05 | +1.45 (+2.98%) | 147,972 |
8 Jan 2021 | INR | 48.2 | 49.2 | 47.55 | 48.6 | 48.6 | +1.55 (+3.29%) | 48,154 |