Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,960 | 2,055 | 1,852 | 1,929.65 | 385.93 | -22.2 (-1.14%) | 32,859 |
18 Feb 2021 | INR | 1,800 | 1,965 | 1,764.05 | 1,951.85 | 390.37 | +154.05 (+8.57%) | 49,222 |
17 Feb 2021 | INR | 1,738 | 1,819 | 1,660 | 1,797.8 | 359.56 | +80.1 (+4.66%) | 29,265 |
16 Feb 2021 | INR | 1,860 | 1,860 | 1,672 | 1,717.7 | 343.54 | +47.5 (+2.84%) | 38,136 |
15 Feb 2021 | INR | 1,600 | 1,670.2 | 1,511.25 | 1,670.2 | 334.04 | +278.35 (+20.00%) | 62,933 |
12 Feb 2021 | INR | 1,353 | 1,418 | 1,333.2 | 1,391.85 | 278.37 | +38.85 (+2.87%) | 6,601 |
11 Feb 2021 | INR | 1,384 | 1,384 | 1,317 | 1,353 | 270.6 | -16.2 (-1.18%) | 8,605 |
10 Feb 2021 | INR | 1,399 | 1,399 | 1,361 | 1,369.2 | 273.84 | -17.35 (-1.25%) | 3,577 |
9 Feb 2021 | INR | 1,356.2 | 1,415 | 1,356.2 | 1,386.55 | 277.31 | +2.6 (+0.19%) | 4,619 |
8 Feb 2021 | INR | 1,400.05 | 1,424.95 | 1,355.25 | 1,383.95 | 276.79 | -20.55 (-1.46%) | 4,101 |
5 Feb 2021 | INR | 1,405 | 1,432 | 1,390.05 | 1,404.5 | 280.9 | +3.7 (+0.26%) | 4,229 |
4 Feb 2021 | INR | 1,409.75 | 1,442 | 1,391 | 1,400.8 | 280.16 | -8.95 (-0.63%) | 2,551 |
3 Feb 2021 | INR | 1,451 | 1,451 | 1,401.1 | 1,409.75 | 281.95 | -40.35 (-2.78%) | 6,225 |
2 Feb 2021 | INR | 1,450 | 1,456.95 | 1,391.05 | 1,450.1 | 290.02 | +13.35 (+0.93%) | 10,859 |
1 Feb 2021 | INR | 1,330.2 | 1,457.95 | 1,330.2 | 1,436.75 | 287.35 | +100.55 (+7.53%) | 10,085 |
29 Jan 2021 | INR | 1,374 | 1,384 | 1,329.25 | 1,336.2 | 267.24 | -13.55 (-1.00%) | 3,700 |
28 Jan 2021 | INR | 1,348.55 | 1,381 | 1,331.15 | 1,349.75 | 269.95 | +1.2 (+0.09%) | 3,157 |
27 Jan 2021 | INR | 1,400 | 1,400 | 1,340 | 1,348.55 | 269.71 | -32.8 (-2.37%) | 8,200 |
25 Jan 2021 | INR | 1,403 | 1,439 | 1,350 | 1,381.35 | 276.27 | -20.8 (-1.48%) | 3,216 |
22 Jan 2021 | INR | 1,444 | 1,444 | 1,396 | 1,402.15 | 280.43 | -38.15 (-2.65%) | 5,111 |
21 Jan 2021 | INR | 1,453.3 | 1,472 | 1,431 | 1,440.3 | 288.06 | -8 (-0.55%) | 3,905 |
20 Jan 2021 | INR | 1,455 | 1,479.75 | 1,431 | 1,448.3 | 289.66 | +0.35 (+0.02%) | 5,357 |
19 Jan 2021 | INR | 1,454.9 | 1,460 | 1,427 | 1,447.95 | 289.59 | +0.1 (+0.01%) | 2,081 |
18 Jan 2021 | INR | 1,445 | 1,451 | 1,405 | 1,447.85 | 289.57 | -1.5 (-0.10%) | 3,461 |
15 Jan 2021 | INR | 1,421 | 1,469.4 | 1,421 | 1,449.35 | 289.87 | -9.15 (-0.63%) | 2,998 |
14 Jan 2021 | INR | 1,463.4 | 1,469.9 | 1,405 | 1,458.5 | 291.7 | +20.05 (+1.39%) | 3,128 |
13 Jan 2021 | INR | 1,450.1 | 1,480 | 1,415.2 | 1,438.45 | 287.69 | -26.45 (-1.81%) | 8,444 |
12 Jan 2021 | INR | 1,461 | 1,477.95 | 1,455 | 1,464.9 | 292.98 | -3.25 (-0.22%) | 3,873 |
11 Jan 2021 | INR | 1,498.3 | 1,498.3 | 1,462 | 1,468.15 | 293.63 | -10.65 (-0.72%) | 3,277 |
8 Jan 2021 | INR | 1,485 | 1,502 | 1,465 | 1,478.8 | 295.76 | +1.6 (+0.11%) | 17,824 |