Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,316 | 1,350 | 1,301 | 1,312.25 | 1,312.25 | -39.15 (-2.90%) | 1,733 |
18 Feb 2021 | INR | 1,333.05 | 1,380 | 1,330.85 | 1,351.4 | 1,351.4 | +25.75 (+1.94%) | 3,424 |
17 Feb 2021 | INR | 1,360 | 1,365.05 | 1,321.5 | 1,325.65 | 1,325.65 | -30.3 (-2.23%) | 1,356 |
16 Feb 2021 | INR | 1,339 | 1,369 | 1,309.75 | 1,355.95 | 1,355.95 | +51.6 (+3.96%) | 3,946 |
15 Feb 2021 | INR | 1,387 | 1,387 | 1,293.6 | 1,304.35 | 1,304.35 | -128.5 (-8.97%) | 8,948 |
12 Feb 2021 | INR | 1,400.2 | 1,448 | 1,382.1 | 1,432.85 | 1,432.85 | +46.75 (+3.37%) | 9,127 |
11 Feb 2021 | INR | 1,351.4 | 1,414.55 | 1,334.9 | 1,386.1 | 1,386.1 | +43.85 (+3.27%) | 4,296 |
10 Feb 2021 | INR | 1,351.85 | 1,374.45 | 1,323.1 | 1,342.25 | 1,342.25 | +10.2 (+0.77%) | 2,213 |
9 Feb 2021 | INR | 1,390 | 1,400 | 1,325 | 1,332.05 | 1,332.05 | -45.5 (-3.30%) | 4,668 |
8 Feb 2021 | INR | 1,337 | 1,388 | 1,300.45 | 1,377.55 | 1,377.55 | +67.8 (+5.18%) | 14,224 |
5 Feb 2021 | INR | 1,275.1 | 1,337.45 | 1,271.45 | 1,309.75 | 1,309.75 | +35.7 (+2.80%) | 3,050 |
4 Feb 2021 | INR | 1,280 | 1,288.95 | 1,260.6 | 1,274.05 | 1,274.05 | -10.7 (-0.83%) | 1,156 |
3 Feb 2021 | INR | 1,287.5 | 1,301.85 | 1,271.75 | 1,284.75 | 1,284.75 | +5.8 (+0.45%) | 1,795 |
2 Feb 2021 | INR | 1,309.9 | 1,309.9 | 1,268 | 1,278.95 | 1,278.95 | -15.3 (-1.18%) | 2,038 |
1 Feb 2021 | INR | 1,196.65 | 1,305.95 | 1,185.95 | 1,294.25 | 1,294.25 | +98.4 (+8.23%) | 11,205 |
29 Jan 2021 | INR | 1,196 | 1,220 | 1,188.6 | 1,195.85 | 1,195.85 | +1.45 (+0.12%) | 936 |
28 Jan 2021 | INR | 1,244.55 | 1,244.55 | 1,186.3 | 1,194.4 | 1,194.4 | -50 (-4.02%) | 1,312 |
27 Jan 2021 | INR | 1,206.55 | 1,262.1 | 1,165 | 1,244.4 | 1,244.4 | +35.05 (+2.90%) | 2,735 |
25 Jan 2021 | INR | 1,219.15 | 1,228.05 | 1,200.05 | 1,209.35 | 1,209.35 | -13.4 (-1.10%) | 529 |
22 Jan 2021 | INR | 1,244 | 1,244 | 1,212.8 | 1,222.75 | 1,222.75 | -23.5 (-1.89%) | 686 |
21 Jan 2021 | INR | 1,244.5 | 1,264.4 | 1,240.9 | 1,246.25 | 1,246.25 | +4.1 (+0.33%) | 1,833 |
20 Jan 2021 | INR | 1,276.9 | 1,276.9 | 1,238.95 | 1,242.15 | 1,242.15 | +3 (+0.24%) | 2,947 |
19 Jan 2021 | INR | 1,184.15 | 1,241 | 1,184.15 | 1,239.15 | 1,239.15 | +33.45 (+2.77%) | 1,757 |
18 Jan 2021 | INR | 1,246 | 1,246 | 1,200 | 1,205.7 | 1,205.7 | -40.85 (-3.28%) | 1,273 |
15 Jan 2021 | INR | 1,244.85 | 1,273 | 1,222.15 | 1,246.55 | 1,246.55 | +10.7 (+0.87%) | 1,190 |
14 Jan 2021 | INR | 1,260.6 | 1,263.75 | 1,231 | 1,235.85 | 1,235.85 | -23.7 (-1.88%) | 1,795 |
13 Jan 2021 | INR | 1,280.95 | 1,290.55 | 1,228 | 1,259.55 | 1,259.55 | -9.2 (-0.73%) | 1,449 |
12 Jan 2021 | INR | 1,336 | 1,336 | 1,260 | 1,268.75 | 1,268.75 | -5.1 (-0.40%) | 3,931 |
11 Jan 2021 | INR | 1,290 | 1,290 | 1,244.8 | 1,273.85 | 1,273.85 | -8.8 (-0.69%) | 9,011 |
8 Jan 2021 | INR | 1,339 | 1,340.6 | 1,280 | 1,282.65 | 1,282.65 | -46.65 (-3.51%) | 2,557 |