Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 2,266 | 2,288 | 2,245 | 2,268.3 | 2,268.3 | +1.15 (+0.05%) | 3,577 |
18 Feb 2021 | INR | 2,244.95 | 2,293.9 | 2,219.55 | 2,267.15 | 2,267.15 | +45.55 (+2.05%) | 36,013 |
17 Feb 2021 | INR | 2,229 | 2,249.8 | 2,200 | 2,221.6 | 2,221.6 | -7.05 (-0.32%) | 10,308 |
16 Feb 2021 | INR | 2,218 | 2,259 | 2,218 | 2,228.65 | 2,228.65 | +17.05 (+0.77%) | 58,446 |
15 Feb 2021 | INR | 2,230 | 2,260.2 | 2,205 | 2,211.6 | 2,211.6 | -13.05 (-0.59%) | 10,407 |
12 Feb 2021 | INR | 2,229.8 | 2,257.45 | 2,215.2 | 2,224.65 | 2,224.65 | -5.15 (-0.23%) | 9,295 |
11 Feb 2021 | INR | 2,211.1 | 2,241.7 | 2,209.45 | 2,229.8 | 2,229.8 | +1.8 (+0.08%) | 2,675 |
10 Feb 2021 | INR | 2,230 | 2,239.95 | 2,201.85 | 2,228 | 2,228 | +3 (+0.13%) | 6,976 |
9 Feb 2021 | INR | 2,234 | 2,253.45 | 2,200.05 | 2,225 | 2,225 | -9.95 (-0.45%) | 65,512 |
8 Feb 2021 | INR | 2,249.9 | 2,289.95 | 2,222.85 | 2,234.95 | 2,234.95 | -14.45 (-0.64%) | 21,660 |
5 Feb 2021 | INR | 2,286.95 | 2,295 | 2,216.9 | 2,249.4 | 2,249.4 | -0.3 (-0.01%) | 10,892 |
4 Feb 2021 | INR | 2,260 | 2,338 | 2,187 | 2,249.7 | 2,249.7 | -1.7 (-0.08%) | 63,818 |
3 Feb 2021 | INR | 2,145 | 2,301.5 | 2,117 | 2,251.4 | 2,251.4 | +187.35 (+9.08%) | 263,381 |
2 Feb 2021 | INR | 2,025 | 2,089.4 | 1,982.45 | 2,064.05 | 2,064.05 | +64.7 (+3.24%) | 31,124 |
1 Feb 2021 | INR | 2,050.05 | 2,050.05 | 1,992.8 | 1,999.35 | 1,999.35 | -23.15 (-1.14%) | 18,148 |
29 Jan 2021 | INR | 2,099.9 | 2,108.1 | 1,989 | 2,022.5 | 2,022.5 | -47.4 (-2.29%) | 19,684 |
28 Jan 2021 | INR | 2,145 | 2,145 | 2,032 | 2,069.9 | 2,069.9 | -21.45 (-1.03%) | 20,250 |
27 Jan 2021 | INR | 2,135 | 2,151.45 | 2,070 | 2,091.35 | 2,091.35 | -40.7 (-1.91%) | 8,957 |
25 Jan 2021 | INR | 2,150 | 2,169.9 | 2,061.35 | 2,132.05 | 2,132.05 | -23.05 (-1.07%) | 30,219 |
22 Jan 2021 | INR | 2,215 | 2,221.45 | 2,149 | 2,155.1 | 2,155.1 | -63.9 (-2.88%) | 15,159 |
21 Jan 2021 | INR | 2,227.3 | 2,241.15 | 2,212.85 | 2,219 | 2,219 | +1.45 (+0.07%) | 2,735 |
20 Jan 2021 | INR | 2,240.95 | 2,245 | 2,204.5 | 2,217.55 | 2,217.55 | -12.65 (-0.57%) | 5,422 |
19 Jan 2021 | INR | 2,210 | 2,246.15 | 2,205 | 2,230.2 | 2,230.2 | +28.35 (+1.29%) | 3,185 |
18 Jan 2021 | INR | 2,239 | 2,239 | 2,170 | 2,201.85 | 2,201.85 | -37.25 (-1.66%) | 10,517 |
15 Jan 2021 | INR | 2,249.75 | 2,297.25 | 2,220 | 2,239.1 | 2,239.1 | -1.5 (-0.07%) | 29,366 |
14 Jan 2021 | INR | 2,250 | 2,257.15 | 2,219 | 2,240.6 | 2,240.6 | -15.8 (-0.70%) | 9,183 |
13 Jan 2021 | INR | 2,300 | 2,305.3 | 2,252.55 | 2,256.4 | 2,256.4 | -31.95 (-1.40%) | 14,229 |
12 Jan 2021 | INR | 2,320.15 | 2,326.5 | 2,281 | 2,288.35 | 2,288.35 | -42.25 (-1.81%) | 7,105 |
11 Jan 2021 | INR | 2,350 | 2,364.1 | 2,285 | 2,330.6 | 2,330.6 | -9.65 (-0.41%) | 22,314 |
8 Jan 2021 | INR | 2,203.1 | 2,354 | 2,195.05 | 2,340.25 | 2,340.25 | +152.3 (+6.96%) | 62,130 |