Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,542 | 1,635 | 1,510 | 1,521.6 | 1,521.6 | -11.25 (-0.73%) | 425,560 |
18 Feb 2021 | INR | 1,509.8 | 1,570 | 1,502 | 1,532.85 | 1,532.85 | +33.9 (+2.26%) | 310,360 |
17 Feb 2021 | INR | 1,480 | 1,504.75 | 1,480 | 1,498.95 | 1,498.95 | -1.55 (-0.10%) | 93,000 |
16 Feb 2021 | INR | 1,480.8 | 1,515 | 1,474 | 1,500.5 | 1,500.5 | +26.35 (+1.79%) | 170,930 |
15 Feb 2021 | INR | 1,475 | 1,503.75 | 1,465 | 1,474.15 | 1,474.15 | +7.3 (+0.50%) | 139,520 |
12 Feb 2021 | INR | 1,429 | 1,480 | 1,425.6 | 1,466.85 | 1,466.85 | +43.5 (+3.06%) | 224,960 |
11 Feb 2021 | INR | 1,445 | 1,460 | 1,405 | 1,423.35 | 1,423.35 | -21.65 (-1.50%) | 299,190 |
10 Feb 2021 | INR | 1,462 | 1,487.45 | 1,430.1 | 1,445 | 1,445 | -13.65 (-0.94%) | 356,380 |
9 Feb 2021 | INR | 1,493.7 | 1,499 | 1,439.2 | 1,458.65 | 1,458.65 | -23.3 (-1.57%) | 244,780 |
8 Feb 2021 | INR | 1,496 | 1,504.75 | 1,475.05 | 1,481.95 | 1,481.95 | -13.35 (-0.89%) | 90,260 |
5 Feb 2021 | INR | 1,518 | 1,523.85 | 1,481.6 | 1,495.3 | 1,495.3 | -22.75 (-1.50%) | 79,090 |
4 Feb 2021 | INR | 1,448 | 1,534 | 1,443 | 1,518.05 | 1,518.05 | +70.6 (+4.88%) | 282,240 |
3 Feb 2021 | INR | 1,456.7 | 1,465 | 1,421 | 1,447.45 | 1,447.45 | +2.05 (+0.14%) | 321,670 |
2 Feb 2021 | INR | 1,389.9 | 1,507.35 | 1,389.9 | 1,445.4 | 1,445.4 | +62.45 (+4.52%) | 415,800 |
1 Feb 2021 | INR | 1,388.3 | 1,398.55 | 1,357.15 | 1,382.95 | 1,382.95 | -5.35 (-0.39%) | 62,920 |
29 Jan 2021 | INR | 1,365.4 | 1,405 | 1,364.3 | 1,388.3 | 1,388.3 | +33.5 (+2.47%) | 166,510 |
28 Jan 2021 | INR | 1,374 | 1,419.45 | 1,344.95 | 1,354.8 | 1,354.8 | -34 (-2.45%) | 235,170 |
27 Jan 2021 | INR | 1,350.05 | 1,399.9 | 1,346 | 1,388.8 | 1,388.8 | +34 (+2.51%) | 185,000 |
25 Jan 2021 | INR | 1,391.4 | 1,391.4 | 1,349.75 | 1,354.8 | 1,354.8 | -23.05 (-1.67%) | 100,680 |
22 Jan 2021 | INR | 1,380 | 1,405 | 1,367 | 1,377.85 | 1,377.85 | +0.55 (+0.04%) | 223,510 |
21 Jan 2021 | INR | 1,403.5 | 1,408.75 | 1,372 | 1,377.3 | 1,377.3 | -15.8 (-1.13%) | 69,620 |
20 Jan 2021 | INR | 1,392 | 1,408.25 | 1,373 | 1,393.1 | 1,393.1 | +1.85 (+0.13%) | 330,540 |
19 Jan 2021 | INR | 1,344 | 1,419 | 1,343 | 1,391.25 | 1,391.25 | +46.75 (+3.48%) | 715,850 |
18 Jan 2021 | INR | 1,291 | 1,349.4 | 1,286.7 | 1,344.5 | 1,344.5 | +59.85 (+4.66%) | 370,990 |
15 Jan 2021 | INR | 1,279.4 | 1,293 | 1,260 | 1,284.65 | 1,284.65 | +10.25 (+0.80%) | 94,360 |
14 Jan 2021 | INR | 1,284.05 | 1,298.65 | 1,265.1 | 1,274.4 | 1,274.4 | -6.1 (-0.48%) | 45,750 |
13 Jan 2021 | INR | 1,277.8 | 1,294 | 1,265 | 1,280.5 | 1,280.5 | +11.2 (+0.88%) | 159,570 |
12 Jan 2021 | INR | 1,288 | 1,301 | 1,265 | 1,269.3 | 1,269.3 | -27.6 (-2.13%) | 162,360 |
11 Jan 2021 | INR | 1,314 | 1,314 | 1,288 | 1,296.9 | 1,296.9 | -18.1 (-1.38%) | 92,160 |
8 Jan 2021 | INR | 1,307.55 | 1,330 | 1,300 | 1,315 | 1,315 | +12.35 (+0.95%) | 285,840 |