Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 5,840 | 5,898.9 | 5,781 | 5,872.6 | 5,872.6 | -37.4 (-0.63%) | 94 |
18 Feb 2021 | INR | 5,899.8 | 6,010 | 5,801.8 | 5,910 | 5,910 | +110 (+1.90%) | 183 |
17 Feb 2021 | INR | 5,880 | 5,880 | 5,760 | 5,800 | 5,800 | -59.45 (-1.01%) | 25 |
16 Feb 2021 | INR | 5,821 | 6,040 | 5,807 | 5,859.45 | 5,859.45 | -20.75 (-0.35%) | 133 |
15 Feb 2021 | INR | 6,190 | 6,190 | 5,825 | 5,880.2 | 5,880.2 | -40.5 (-0.68%) | 111 |
12 Feb 2021 | INR | 5,999.8 | 6,000 | 5,814.1 | 5,920.7 | 5,920.7 | -49.25 (-0.82%) | 23 |
11 Feb 2021 | INR | 5,880 | 5,990.9 | 5,865 | 5,969.95 | 5,969.95 | +118.8 (+2.03%) | 53 |
10 Feb 2021 | INR | 5,998 | 5,998 | 5,801 | 5,851.15 | 5,851.15 | -74.2 (-1.25%) | 175 |
9 Feb 2021 | INR | 6,110 | 6,110 | 5,900 | 5,925.35 | 5,925.35 | -179.45 (-2.94%) | 141 |
8 Feb 2021 | INR | 6,190 | 6,190 | 5,901.2 | 6,104.8 | 6,104.8 | +104.55 (+1.74%) | 97 |
5 Feb 2021 | INR | 6,120.85 | 6,250 | 5,997.7 | 6,000.25 | 6,000.25 | -157.55 (-2.56%) | 217 |
4 Feb 2021 | INR | 6,350 | 6,380 | 6,102.5 | 6,157.8 | 6,157.8 | +12.35 (+0.20%) | 126 |
3 Feb 2021 | INR | 5,900 | 6,500 | 5,810 | 6,145.45 | 6,145.45 | +251.6 (+4.27%) | 353 |
2 Feb 2021 | INR | 5,740 | 5,999 | 5,740 | 5,893.85 | 5,893.85 | +153.4 (+2.67%) | 46 |
1 Feb 2021 | INR | 5,880 | 5,945 | 5,725.1 | 5,740.45 | 5,740.45 | -39.55 (-0.68%) | 266 |
29 Jan 2021 | INR | 5,750 | 5,859 | 5,750 | 5,780 | 5,780 | +30.1 (+0.52%) | 105 |
28 Jan 2021 | INR | 5,671 | 5,860 | 5,575 | 5,749.9 | 5,749.9 | -49.1 (-0.85%) | 61 |
27 Jan 2021 | INR | 5,779.8 | 5,800.05 | 5,605 | 5,799 | 5,799 | +10.1 (+0.17%) | 72 |
25 Jan 2021 | INR | 6,000 | 6,000 | 5,705 | 5,788.9 | 5,788.9 | -163.35 (-2.74%) | 62 |
22 Jan 2021 | INR | 6,070 | 6,097.95 | 5,852 | 5,952.25 | 5,952.25 | -179.1 (-2.92%) | 324 |
21 Jan 2021 | INR | 6,100 | 6,250 | 6,080.25 | 6,131.35 | 6,131.35 | -16.35 (-0.27%) | 114 |
20 Jan 2021 | INR | 6,140.5 | 6,220 | 6,021.4 | 6,147.7 | 6,147.7 | +8.85 (+0.14%) | 185 |
19 Jan 2021 | INR | 6,105 | 6,188.5 | 6,105 | 6,138.85 | 6,138.85 | +40.65 (+0.67%) | 171 |
18 Jan 2021 | INR | 6,300.05 | 6,339.95 | 6,070 | 6,098.2 | 6,098.2 | -238 (-3.76%) | 642 |
15 Jan 2021 | INR | 6,119.45 | 6,675 | 5,920.1 | 6,336.2 | 6,336.2 | +216.75 (+3.54%) | 1,166 |
14 Jan 2021 | INR | 5,919 | 6,480 | 5,852.1 | 6,119.45 | 6,119.45 | +163.1 (+2.74%) | 842 |
13 Jan 2021 | INR | 6,174.8 | 6,174.8 | 5,905 | 5,956.35 | 5,956.35 | -25.85 (-0.43%) | 164 |
12 Jan 2021 | INR | 6,099 | 6,099 | 5,850 | 5,982.2 | 5,982.2 | +64.55 (+1.09%) | 167 |
11 Jan 2021 | INR | 6,200 | 6,200 | 5,910 | 5,917.65 | 5,917.65 | -45.65 (-0.77%) | 342 |
8 Jan 2021 | INR | 6,000 | 6,257 | 5,910 | 5,963.3 | 5,963.3 | +95.8 (+1.63%) | 170 |