Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,843.9 | 1,935.15 | 1,806.7 | 1,864.2 | 1,864.2 | +32.15 (+1.75%) | 58,945 |
18 Feb 2021 | INR | 1,949.7 | 1,976.1 | 1,800 | 1,832.05 | 1,832.05 | -89.85 (-4.68%) | 63,360 |
17 Feb 2021 | INR | 1,839.9 | 1,979 | 1,817.05 | 1,921.9 | 1,921.9 | +94.85 (+5.19%) | 98,715 |
16 Feb 2021 | INR | 1,800 | 1,885 | 1,766.3 | 1,827.05 | 1,827.05 | +35.9 (+2.00%) | 99,389 |
15 Feb 2021 | INR | 1,612 | 1,891.95 | 1,530 | 1,791.15 | 1,791.15 | +197.15 (+12.37%) | 190,519 |
12 Feb 2021 | INR | 1,650 | 1,698.4 | 1,515.15 | 1,594 | 1,594 | +66.8 (+4.37%) | 218,383 |
11 Feb 2021 | INR | 1,286.9 | 1,527.2 | 1,278.6 | 1,527.2 | 1,527.2 | +254.5 (+20.00%) | 255,747 |
10 Feb 2021 | INR | 1,245 | 1,290 | 1,229.4 | 1,272.7 | 1,272.7 | +46.35 (+3.78%) | 81,003 |
9 Feb 2021 | INR | 1,211.8 | 1,239.9 | 1,190.6 | 1,226.35 | 1,226.35 | +32.75 (+2.74%) | 18,834 |
8 Feb 2021 | INR | 1,170 | 1,207.25 | 1,166 | 1,193.6 | 1,193.6 | +36.15 (+3.12%) | 48,217 |
5 Feb 2021 | INR | 1,146 | 1,178.85 | 1,137.65 | 1,157.45 | 1,157.45 | +27.55 (+2.44%) | 31,614 |
4 Feb 2021 | INR | 1,138.45 | 1,149 | 1,122.3 | 1,129.9 | 1,129.9 | -0.8 (-0.07%) | 15,389 |
3 Feb 2021 | INR | 1,134 | 1,155.15 | 1,120 | 1,130.7 | 1,130.7 | +11.55 (+1.03%) | 21,990 |
2 Feb 2021 | INR | 1,148.85 | 1,172.15 | 1,110.55 | 1,119.15 | 1,119.15 | -27.6 (-2.41%) | 32,914 |
1 Feb 2021 | INR | 1,131 | 1,165.4 | 1,090.05 | 1,146.75 | 1,146.75 | +15.95 (+1.41%) | 26,182 |
29 Jan 2021 | INR | 1,130.1 | 1,172.05 | 1,115.1 | 1,130.8 | 1,130.8 | -17.25 (-1.50%) | 83,990 |
28 Jan 2021 | INR | 1,268 | 1,299 | 1,142.5 | 1,148.05 | 1,148.05 | -121.35 (-9.56%) | 84,314 |
27 Jan 2021 | INR | 1,249 | 1,305.8 | 1,234.8 | 1,269.4 | 1,269.4 | +29.85 (+2.41%) | 85,225 |
25 Jan 2021 | INR | 1,216 | 1,255 | 1,176.1 | 1,239.55 | 1,239.55 | +24 (+1.97%) | 52,496 |
22 Jan 2021 | INR | 1,205.1 | 1,227 | 1,187.65 | 1,215.55 | 1,215.55 | +17.55 (+1.46%) | 18,215 |
21 Jan 2021 | INR | 1,192 | 1,230 | 1,181.7 | 1,198 | 1,198 | +12.8 (+1.08%) | 59,514 |
20 Jan 2021 | INR | 1,150 | 1,195 | 1,114.45 | 1,185.2 | 1,185.2 | +39.85 (+3.48%) | 19,486 |
19 Jan 2021 | INR | 1,135 | 1,155 | 1,128.1 | 1,145.35 | 1,145.35 | +22.65 (+2.02%) | 6,869 |
18 Jan 2021 | INR | 1,155 | 1,156.95 | 1,115.05 | 1,122.7 | 1,122.7 | -25.8 (-2.25%) | 13,988 |
15 Jan 2021 | INR | 1,176.55 | 1,178.75 | 1,142.7 | 1,148.5 | 1,148.5 | -31.75 (-2.69%) | 12,491 |
14 Jan 2021 | INR | 1,136.85 | 1,193.7 | 1,116.05 | 1,180.25 | 1,180.25 | +39.15 (+3.43%) | 22,503 |
13 Jan 2021 | INR | 1,190.75 | 1,197.7 | 1,125.85 | 1,141.1 | 1,141.1 | -30.35 (-2.59%) | 21,850 |
12 Jan 2021 | INR | 1,185 | 1,189.65 | 1,157.7 | 1,171.45 | 1,171.45 | -16.55 (-1.39%) | 9,407 |
11 Jan 2021 | INR | 1,210.05 | 1,218.35 | 1,185 | 1,188 | 1,188 | -16.3 (-1.35%) | 15,446 |
8 Jan 2021 | INR | 1,182 | 1,224.55 | 1,182 | 1,204.3 | 1,204.3 | +19.75 (+1.67%) | 23,952 |