Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,299.85 | 1,367.35 | 1,295 | 1,328.05 | 1,328.05 | +34.95 (+2.70%) | 5,690 |
18 Feb 2021 | INR | 1,326.75 | 1,333.6 | 1,286 | 1,293.1 | 1,293.1 | -26.4 (-2.00%) | 9,214 |
17 Feb 2021 | INR | 1,321.8 | 1,346.35 | 1,312 | 1,319.5 | 1,319.5 | -3.9 (-0.29%) | 1,928 |
16 Feb 2021 | INR | 1,360 | 1,420 | 1,320 | 1,323.4 | 1,323.4 | -18.55 (-1.38%) | 10,159 |
15 Feb 2021 | INR | 1,368.45 | 1,372 | 1,327.85 | 1,341.95 | 1,341.95 | -11.15 (-0.82%) | 4,231 |
12 Feb 2021 | INR | 1,380 | 1,410.3 | 1,348.55 | 1,353.1 | 1,353.1 | -14.05 (-1.03%) | 8,797 |
11 Feb 2021 | INR | 1,354 | 1,397.05 | 1,325 | 1,367.15 | 1,367.15 | +25.75 (+1.92%) | 5,912 |
10 Feb 2021 | INR | 1,386.45 | 1,398.8 | 1,333 | 1,341.4 | 1,341.4 | -35.6 (-2.59%) | 5,280 |
9 Feb 2021 | INR | 1,394.25 | 1,407.95 | 1,366 | 1,377 | 1,377 | -11.75 (-0.85%) | 1,464 |
8 Feb 2021 | INR | 1,402.45 | 1,430 | 1,371.05 | 1,388.75 | 1,388.75 | +6.8 (+0.49%) | 7,613 |
5 Feb 2021 | INR | 1,418.5 | 1,429 | 1,378.1 | 1,381.95 | 1,381.95 | -20.75 (-1.48%) | 2,668 |
4 Feb 2021 | INR | 1,422.7 | 1,437.55 | 1,394.05 | 1,402.7 | 1,402.7 | -22.5 (-1.58%) | 2,579 |
3 Feb 2021 | INR | 1,368.1 | 1,500 | 1,368.1 | 1,425.2 | 1,425.2 | +57.6 (+4.21%) | 9,203 |
2 Feb 2021 | INR | 1,408.5 | 1,410.5 | 1,355.55 | 1,367.6 | 1,367.6 | -20.15 (-1.45%) | 2,539 |
1 Feb 2021 | INR | 1,373 | 1,420 | 1,330.2 | 1,387.75 | 1,387.75 | +22.05 (+1.61%) | 3,183 |
29 Jan 2021 | INR | 1,386.45 | 1,405.85 | 1,350 | 1,365.7 | 1,365.7 | -3.35 (-0.24%) | 2,187 |
28 Jan 2021 | INR | 1,388 | 1,389.55 | 1,357 | 1,369.05 | 1,369.05 | -25.6 (-1.84%) | 868 |
27 Jan 2021 | INR | 1,392.65 | 1,415.9 | 1,378 | 1,394.65 | 1,394.65 | +5.85 (+0.42%) | 945 |
25 Jan 2021 | INR | 1,430.25 | 1,431.5 | 1,380.55 | 1,388.8 | 1,388.8 | -16.7 (-1.19%) | 2,826 |
22 Jan 2021 | INR | 1,430.95 | 1,450 | 1,390.1 | 1,405.5 | 1,405.5 | -19.5 (-1.37%) | 2,532 |
21 Jan 2021 | INR | 1,447.35 | 1,456.4 | 1,409.6 | 1,425 | 1,425 | -11.4 (-0.79%) | 3,344 |
20 Jan 2021 | INR | 1,455 | 1,455.35 | 1,423 | 1,436.4 | 1,436.4 | -3.55 (-0.25%) | 3,096 |
19 Jan 2021 | INR | 1,458.65 | 1,495 | 1,432.8 | 1,439.95 | 1,439.95 | +3.2 (+0.22%) | 2,084 |
18 Jan 2021 | INR | 1,475.9 | 1,499.4 | 1,428 | 1,436.75 | 1,436.75 | -34.1 (-2.32%) | 2,654 |
15 Jan 2021 | INR | 1,509.95 | 1,509.95 | 1,452.75 | 1,470.85 | 1,470.85 | -27.7 (-1.85%) | 2,765 |
14 Jan 2021 | INR | 1,414 | 1,544 | 1,404.2 | 1,498.55 | 1,498.55 | +94.3 (+6.72%) | 12,492 |
13 Jan 2021 | INR | 1,456.35 | 1,457.05 | 1,390 | 1,404.25 | 1,404.25 | -37 (-2.57%) | 6,968 |
12 Jan 2021 | INR | 1,487.6 | 1,497 | 1,431.05 | 1,441.25 | 1,441.25 | -53.5 (-3.58%) | 8,090 |
11 Jan 2021 | INR | 1,545 | 1,550 | 1,490 | 1,494.75 | 1,494.75 | -47.1 (-3.05%) | 6,486 |
8 Jan 2021 | INR | 1,533.7 | 1,556.15 | 1,519.3 | 1,541.85 | 1,541.85 | +16.7 (+1.09%) | 2,381 |