Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,499.85 | 1,499.85 | 1,355.75 | 1,368.6 | 1,368.6 | -83.6 (-5.76%) | 17,815 |
18 Feb 2021 | INR | 1,500.55 | 1,514.65 | 1,420 | 1,452.2 | 1,452.2 | -55.1 (-3.66%) | 8,180 |
17 Feb 2021 | INR | 1,537.5 | 1,538.75 | 1,500 | 1,507.3 | 1,507.3 | -26.85 (-1.75%) | 6,136 |
16 Feb 2021 | INR | 1,544.85 | 1,554.95 | 1,527.8 | 1,534.15 | 1,534.15 | -6.8 (-0.44%) | 4,056 |
15 Feb 2021 | INR | 1,576.2 | 1,577.95 | 1,522.5 | 1,540.95 | 1,540.95 | -24.55 (-1.57%) | 3,001 |
12 Feb 2021 | INR | 1,586 | 1,625 | 1,552.9 | 1,565.5 | 1,565.5 | -32.55 (-2.04%) | 12,750 |
11 Feb 2021 | INR | 1,519 | 1,605 | 1,517 | 1,598.05 | 1,598.05 | +91.75 (+6.09%) | 23,541 |
10 Feb 2021 | INR | 1,505 | 1,519.45 | 1,465.6 | 1,506.3 | 1,506.3 | -0.65 (-0.04%) | 6,010 |
9 Feb 2021 | INR | 1,528.95 | 1,530 | 1,497.1 | 1,506.95 | 1,506.95 | -6.85 (-0.45%) | 8,974 |
8 Feb 2021 | INR | 1,415.3 | 1,530.65 | 1,415.3 | 1,513.8 | 1,513.8 | +99.25 (+7.02%) | 10,878 |
5 Feb 2021 | INR | 1,429 | 1,433.7 | 1,389.05 | 1,414.55 | 1,414.55 | -7.55 (-0.53%) | 3,969 |
4 Feb 2021 | INR | 1,550 | 1,550 | 1,417.55 | 1,422.1 | 1,422.1 | -30.7 (-2.11%) | 5,007 |
3 Feb 2021 | INR | 1,505 | 1,533.55 | 1,429.25 | 1,452.8 | 1,452.8 | -41.45 (-2.77%) | 14,280 |
2 Feb 2021 | INR | 1,488 | 1,530.6 | 1,457 | 1,494.25 | 1,494.25 | +48.3 (+3.34%) | 10,293 |
1 Feb 2021 | INR | 1,492 | 1,515.65 | 1,415.45 | 1,445.95 | 1,445.95 | -39.55 (-2.66%) | 16,928 |
29 Jan 2021 | INR | 1,360 | 1,542.05 | 1,334.95 | 1,485.5 | 1,485.5 | +150.05 (+11.24%) | 43,275 |
28 Jan 2021 | INR | 1,271.3 | 1,348.65 | 1,259.75 | 1,335.45 | 1,335.45 | +40.1 (+3.10%) | 3,386 |
27 Jan 2021 | INR | 1,335 | 1,368.35 | 1,287.95 | 1,295.35 | 1,295.35 | -46.15 (-3.44%) | 5,893 |
25 Jan 2021 | INR | 1,365 | 1,396 | 1,314 | 1,341.5 | 1,341.5 | -2.75 (-0.20%) | 8,395 |
22 Jan 2021 | INR | 1,290.1 | 1,358.4 | 1,290.1 | 1,344.25 | 1,344.25 | +53.85 (+4.17%) | 30,105 |
21 Jan 2021 | INR | 1,259.6 | 1,332 | 1,248.9 | 1,290.4 | 1,290.4 | +42.95 (+3.44%) | 29,594 |
20 Jan 2021 | INR | 1,208.6 | 1,257 | 1,208.6 | 1,247.45 | 1,247.45 | +32.05 (+2.64%) | 7,213 |
19 Jan 2021 | INR | 1,214.8 | 1,241 | 1,194.95 | 1,215.4 | 1,215.4 | +22.25 (+1.86%) | 3,332 |
18 Jan 2021 | INR | 1,225.6 | 1,229.55 | 1,183 | 1,193.15 | 1,193.15 | -27.75 (-2.27%) | 2,666 |
15 Jan 2021 | INR | 1,246.9 | 1,262.25 | 1,216.25 | 1,220.9 | 1,220.9 | -21.9 (-1.76%) | 2,716 |
14 Jan 2021 | INR | 1,223.05 | 1,257.3 | 1,223.05 | 1,242.8 | 1,242.8 | +34.75 (+2.88%) | 2,779 |
13 Jan 2021 | INR | 1,235 | 1,235 | 1,196.05 | 1,208.05 | 1,208.05 | -15.7 (-1.28%) | 1,964 |
12 Jan 2021 | INR | 1,215.25 | 1,230.45 | 1,210 | 1,223.75 | 1,223.75 | -4.25 (-0.35%) | 1,725 |
11 Jan 2021 | INR | 1,240.2 | 1,254.85 | 1,193.5 | 1,228 | 1,228 | -24.3 (-1.94%) | 6,680 |
8 Jan 2021 | INR | 1,271.9 | 1,283.55 | 1,241.15 | 1,252.3 | 1,252.3 | -11.65 (-0.92%) | 2,731 |