Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 53.5 | 53.8 | 52.6 | 52.95 | 52.95 | -0.65 (-1.21%) | 23,756 |
18 Feb 2021 | INR | 53.5 | 54 | 53.25 | 53.6 | 53.6 | 0.0 (0.0%) | 17,228 |
17 Feb 2021 | INR | 53.5 | 54.45 | 53.05 | 53.6 | 53.6 | +0.05 (+0.09%) | 10,271 |
16 Feb 2021 | INR | 54.05 | 54.7 | 53.15 | 53.55 | 53.55 | -1.05 (-1.92%) | 21,173 |
15 Feb 2021 | INR | 52.5 | 55.4 | 52.05 | 54.6 | 54.6 | +2.2 (+4.20%) | 48,216 |
12 Feb 2021 | INR | 52.15 | 53.05 | 52.15 | 52.4 | 52.4 | -0.4 (-0.76%) | 16,789 |
11 Feb 2021 | INR | 53.45 | 53.45 | 52.6 | 52.8 | 52.8 | -0.25 (-0.47%) | 7,611 |
10 Feb 2021 | INR | 53.7 | 53.7 | 52.8 | 53.05 | 53.05 | -0.6 (-1.12%) | 4,657 |
9 Feb 2021 | INR | 54.65 | 54.75 | 53.5 | 53.65 | 53.65 | -1.05 (-1.92%) | 6,115 |
8 Feb 2021 | INR | 54.7 | 55.6 | 54.3 | 54.7 | 54.7 | +0.45 (+0.83%) | 25,349 |
5 Feb 2021 | INR | 55.2 | 55.3 | 53.95 | 54.25 | 54.25 | -0.35 (-0.64%) | 12,005 |
4 Feb 2021 | INR | 54.6 | 55.6 | 54 | 54.6 | 54.6 | +0.6 (+1.11%) | 13,401 |
3 Feb 2021 | INR | 54.25 | 54.5 | 53.8 | 54 | 54 | +0.45 (+0.84%) | 8,813 |
2 Feb 2021 | INR | 54.95 | 54.95 | 53.25 | 53.55 | 53.55 | -0.35 (-0.65%) | 13,995 |
1 Feb 2021 | INR | 53.15 | 54.9 | 53.1 | 53.9 | 53.9 | +1.05 (+1.99%) | 18,978 |
29 Jan 2021 | INR | 54 | 54.05 | 52.45 | 52.85 | 52.85 | -0.75 (-1.40%) | 6,485 |
28 Jan 2021 | INR | 53 | 54.45 | 52.75 | 53.6 | 53.6 | -0.35 (-0.65%) | 20,045 |
27 Jan 2021 | INR | 54.5 | 54.65 | 52.1 | 53.95 | 53.95 | -0.6 (-1.10%) | 25,738 |
25 Jan 2021 | INR | 58.4 | 58.4 | 54.25 | 54.55 | 54.55 | -1.6 (-2.85%) | 26,850 |
22 Jan 2021 | INR | 57.15 | 57.5 | 53 | 56.15 | 56.15 | -0.85 (-1.49%) | 108,900 |
21 Jan 2021 | INR | 59 | 59 | 55.6 | 57 | 57 | +0.85 (+1.51%) | 73,863 |
20 Jan 2021 | INR | 56.4 | 56.6 | 55.8 | 56.15 | 56.15 | +0.15 (+0.27%) | 13,683 |
19 Jan 2021 | INR | 56.6 | 56.85 | 55.8 | 56 | 56 | +0.05 (+0.09%) | 22,132 |
18 Jan 2021 | INR | 55.2 | 56.8 | 55.2 | 55.95 | 55.95 | -1.15 (-2.01%) | 14,105 |
15 Jan 2021 | INR | 58.5 | 58.5 | 56.7 | 57.1 | 57.1 | 0.0 (0.0%) | 22,121 |
14 Jan 2021 | INR | 57.2 | 57.8 | 56.9 | 57.1 | 57.1 | -0.2 (-0.35%) | 23,818 |
13 Jan 2021 | INR | 57 | 58.5 | 56.8 | 57.3 | 57.3 | +0.2 (+0.35%) | 22,009 |
12 Jan 2021 | INR | 57.85 | 58.5 | 57 | 57.1 | 57.1 | -0.45 (-0.78%) | 32,198 |
11 Jan 2021 | INR | 60.4 | 60.4 | 57.2 | 57.55 | 57.55 | -1.2 (-2.04%) | 15,167 |
8 Jan 2021 | INR | 60.4 | 60.4 | 58.55 | 58.75 | 58.75 | -0.1 (-0.17%) | 37,215 |