Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 1,072.5 | 1,099.12 | 1,065.4 | 1,075.42 | 537.71 | +3.78 (+0.35%) | 888,170 |
16 Feb 2021 | INR | 1,066.44 | 1,074.08 | 1,054.26 | 1,071.64 | 535.82 | +10.44 (+0.98%) | 520,690 |
15 Feb 2021 | INR | 1,064.78 | 1,077.82 | 1,055.88 | 1,061.2 | 530.6 | +1.56 (+0.15%) | 526,700 |
12 Feb 2021 | INR | 1,057.72 | 1,079.58 | 1,051.64 | 1,059.64 | 529.82 | +4.32 (+0.41%) | 645,570 |
11 Feb 2021 | INR | 1,053.26 | 1,063.2 | 1,041.18 | 1,055.32 | 527.66 | +5.2 (+0.50%) | 463,960 |
10 Feb 2021 | INR | 1,083.16 | 1,083.16 | 1,047.28 | 1,050.12 | 525.06 | -27.4 (-2.54%) | 430,650 |
9 Feb 2021 | INR | 1,044.92 | 1,086.56 | 936.06 | 1,077.52 | 538.76 | +37.48 (+3.60%) | 1,490,000 |
8 Feb 2021 | INR | 1,038.12 | 1,064.74 | 1,032.88 | 1,040.04 | 520.02 | +1.1 (+0.11%) | 503,640 |
5 Feb 2021 | INR | 1,040.3 | 1,045.54 | 1,025.56 | 1,038.94 | 519.47 | -3.24 (-0.31%) | 367,230 |
4 Feb 2021 | INR | 1,037.68 | 1,057.5 | 1,034.18 | 1,042.18 | 521.09 | +5.28 (+0.51%) | 851,410 |
3 Feb 2021 | INR | 1,034.18 | 1,053.34 | 1,025.64 | 1,036.9 | 518.45 | +5.72 (+0.55%) | 1,400,000 |
2 Feb 2021 | INR | 1,025.56 | 1,036.28 | 1,006.26 | 1,031.18 | 515.59 | +15.06 (+1.48%) | 611,980 |
1 Feb 2021 | INR | 1,011.72 | 1,046.36 | 997.8 | 1,016.12 | 508.06 | +4.4 (+0.43%) | 1,090,000 |
29 Jan 2021 | INR | 1,025.46 | 1,041.82 | 991.82 | 1,011.72 | 505.86 | +17.46 (+1.76%) | 1,960,000 |
28 Jan 2021 | INR | 985.32 | 1,011.42 | 977.6 | 994.26 | 497.13 | +7.1 (+0.72%) | 809,540 |
27 Jan 2021 | INR | 999.72 | 1,011.1 | 979.78 | 987.16 | 493.58 | -12.38 (-1.24%) | 691,180 |
25 Jan 2021 | INR | 1,004.26 | 1,013.5 | 981.86 | 999.54 | 499.77 | +1.78 (+0.18%) | 385,850 |
22 Jan 2021 | INR | 1,034.18 | 1,039.34 | 988.38 | 997.76 | 498.88 | -35.46 (-3.43%) | 895,620 |
21 Jan 2021 | INR | 1,064.82 | 1,069.24 | 1,025.46 | 1,033.22 | 516.61 | -24.5 (-2.32%) | 1,080,000 |
20 Jan 2021 | INR | 1,079.58 | 1,088.52 | 1,053.6 | 1,057.72 | 528.86 | -20.28 (-1.88%) | 725,060 |
19 Jan 2021 | INR | 1,069.1 | 1,083.94 | 1,065.14 | 1,078 | 539 | +7.8 (+0.73%) | 567,080 |
18 Jan 2021 | INR | 1,097.02 | 1,098.72 | 1,057.76 | 1,070.2 | 535.1 | -26.4 (-2.41%) | 509,540 |
15 Jan 2021 | INR | 1,104.88 | 1,108.38 | 1,089.18 | 1,096.6 | 548.3 | -7.54 (-0.68%) | 335,670 |
14 Jan 2021 | INR | 1,117.44 | 1,123.6 | 1,094.68 | 1,104.14 | 552.07 | -13.96 (-1.25%) | 553,290 |
13 Jan 2021 | INR | 1,121.46 | 1,127.18 | 1,111 | 1,118.1 | 559.05 | -1.66 (-0.15%) | 984,680 |
12 Jan 2021 | INR | 1,140.58 | 1,152.06 | 1,115.36 | 1,119.76 | 559.88 | -13.44 (-1.19%) | 881,190 |
11 Jan 2021 | INR | 1,125.82 | 1,137.96 | 1,111.3 | 1,133.2 | 566.6 | +15.76 (+1.41%) | 408,150 |
8 Jan 2021 | INR | 1,118.84 | 1,136.18 | 1,108.82 | 1,117.44 | 558.72 | +0.52 (+0.05%) | 652,960 |
7 Jan 2021 | INR | 1,130.2 | 1,146.34 | 1,112.74 | 1,116.92 | 558.46 | -9.38 (-0.83%) | 498,800 |
6 Jan 2021 | INR | 1,167.02 | 1,178.1 | 1,117.1 | 1,126.3 | 563.15 | -40.72 (-3.49%) | 823,620 |