Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 33.65 | 33.8 | 32.55 | 32.7 | 32.7 | -0.95 (-2.82%) | 11,976 |
18 Feb 2021 | INR | 32.8 | 34.7 | 32.35 | 33.65 | 33.65 | +0.9 (+2.75%) | 22,166 |
17 Feb 2021 | INR | 32.9 | 33.05 | 32.5 | 32.75 | 32.75 | +0.2 (+0.61%) | 8,003 |
16 Feb 2021 | INR | 32.2 | 33.15 | 29.45 | 32.55 | 32.55 | -0.4 (-1.21%) | 11,486 |
15 Feb 2021 | INR | 33 | 33.95 | 32.85 | 32.95 | 32.95 | -0.15 (-0.45%) | 13,187 |
12 Feb 2021 | INR | 32.35 | 33.8 | 32.35 | 33.1 | 33.1 | +0.15 (+0.46%) | 6,107 |
11 Feb 2021 | INR | 32.95 | 33.3 | 32.65 | 32.95 | 32.95 | 0.0 (0.0%) | 8,256 |
10 Feb 2021 | INR | 32.75 | 32.95 | 32.75 | 32.95 | 32.95 | +0.15 (+0.46%) | 569 |
9 Feb 2021 | INR | 33.45 | 33.45 | 32.75 | 32.8 | 32.8 | -0.3 (-0.91%) | 7,025 |
8 Feb 2021 | INR | 33.65 | 34.2 | 32.8 | 33.1 | 33.1 | 0.0 (0.0%) | 5,139 |
5 Feb 2021 | INR | 33.75 | 33.75 | 32.9 | 33.1 | 33.1 | -0.55 (-1.63%) | 6,856 |
4 Feb 2021 | INR | 33.85 | 34.45 | 33.6 | 33.65 | 33.65 | +0.15 (+0.45%) | 6,926 |
3 Feb 2021 | INR | 34 | 34 | 33.3 | 33.5 | 33.5 | 0.0 (0.0%) | 4,255 |
2 Feb 2021 | INR | 34.5 | 34.6 | 33.35 | 33.5 | 33.5 | -0.45 (-1.33%) | 32,078 |
1 Feb 2021 | INR | 32.9 | 35.8 | 32.6 | 33.95 | 33.95 | +1.3 (+3.98%) | 58,504 |
29 Jan 2021 | INR | 33.45 | 33.45 | 32 | 32.65 | 32.65 | -0.3 (-0.91%) | 17,415 |
28 Jan 2021 | INR | 33.45 | 33.7 | 32.6 | 32.95 | 32.95 | +0.15 (+0.46%) | 23,538 |
27 Jan 2021 | INR | 33.2 | 33.85 | 32.7 | 32.8 | 32.8 | -0.1 (-0.30%) | 61,726 |
25 Jan 2021 | INR | 33.9 | 33.9 | 32.7 | 32.9 | 32.9 | -0.9 (-2.66%) | 10,392 |
22 Jan 2021 | INR | 34.2 | 34.4 | 33.45 | 33.8 | 33.8 | -0.2 (-0.59%) | 6,580 |
21 Jan 2021 | INR | 34 | 36.4 | 33.6 | 34 | 34 | 0.0 (0.0%) | 22,980 |
20 Jan 2021 | INR | 34.7 | 34.7 | 33.85 | 34 | 34 | -0.35 (-1.02%) | 6,788 |
19 Jan 2021 | INR | 34.35 | 34.6 | 34.15 | 34.35 | 34.35 | +0.5 (+1.48%) | 8,152 |
18 Jan 2021 | INR | 35.55 | 35.55 | 33.7 | 33.85 | 33.85 | -1 (-2.87%) | 15,233 |
15 Jan 2021 | INR | 35.15 | 35.5 | 34 | 34.85 | 34.85 | -0.05 (-0.14%) | 15,543 |
14 Jan 2021 | INR | 34.5 | 36.65 | 34.1 | 34.9 | 34.9 | 0.0 (0.0%) | 14,710 |
13 Jan 2021 | INR | 35.15 | 35.4 | 34.55 | 34.9 | 34.9 | -0.25 (-0.71%) | 10,836 |
12 Jan 2021 | INR | 35.45 | 35.7 | 34.55 | 35.15 | 35.15 | -0.1 (-0.28%) | 19,407 |
11 Jan 2021 | INR | 36 | 36.15 | 35 | 35.25 | 35.25 | -0.85 (-2.35%) | 18,537 |
8 Jan 2021 | INR | 37.25 | 37.3 | 35.95 | 36.1 | 36.1 | -0.6 (-1.63%) | 20,663 |