Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 2,436 | 2,455.05 | 2,382 | 2,388.15 | 2,388.15 | -62.1 (-2.53%) | 3,180,000 |
16 Feb 2021 | INR | 2,472 | 2,475.1 | 2,422 | 2,450.25 | 2,450.25 | -6.5 (-0.26%) | 1,620,000 |
15 Feb 2021 | INR | 2,495 | 2,517.5 | 2,448.55 | 2,456.75 | 2,456.75 | -29.35 (-1.18%) | 1,630,000 |
12 Feb 2021 | INR | 2,518 | 2,523 | 2,464.2 | 2,486.1 | 2,486.1 | -19.4 (-0.77%) | 1,380,000 |
11 Feb 2021 | INR | 2,524.95 | 2,540 | 2,495.1 | 2,505.5 | 2,505.5 | -5.1 (-0.20%) | 1,450,000 |
10 Feb 2021 | INR | 2,529 | 2,555 | 2,475 | 2,510.6 | 2,510.6 | +3.75 (+0.15%) | 4,470,000 |
9 Feb 2021 | INR | 2,432.5 | 2,532.45 | 2,423.65 | 2,506.85 | 2,506.85 | +90 (+3.72%) | 7,180,000 |
8 Feb 2021 | INR | 2,394 | 2,434.9 | 2,373.4 | 2,416.85 | 2,416.85 | +40.1 (+1.69%) | 3,670,000 |
5 Feb 2021 | INR | 2,420 | 2,423.9 | 2,370.8 | 2,376.75 | 2,376.75 | -25.05 (-1.04%) | 3,300,000 |
4 Feb 2021 | INR | 2,456 | 2,456 | 2,398 | 2,401.8 | 2,401.8 | -51.85 (-2.11%) | 3,480,000 |
3 Feb 2021 | INR | 2,503.85 | 2,503.85 | 2,438.35 | 2,453.65 | 2,453.65 | -10 (-0.41%) | 2,410,000 |
2 Feb 2021 | INR | 2,460 | 2,520 | 2,425.1 | 2,463.65 | 2,463.65 | +15.85 (+0.65%) | 2,680,000 |
1 Feb 2021 | INR | 2,426.6 | 2,467.75 | 2,376.9 | 2,447.8 | 2,447.8 | +40.45 (+1.68%) | 1,800,000 |
29 Jan 2021 | INR | 2,456 | 2,484 | 2,400 | 2,407.35 | 2,407.35 | -34.35 (-1.41%) | 2,770,000 |
28 Jan 2021 | INR | 2,420 | 2,453.95 | 2,401.05 | 2,441.7 | 2,441.7 | +5.1 (+0.21%) | 3,040,000 |
27 Jan 2021 | INR | 2,525 | 2,525 | 2,430.55 | 2,436.6 | 2,436.6 | -77.35 (-3.08%) | 2,700,000 |
25 Jan 2021 | INR | 2,612.85 | 2,631.5 | 2,501 | 2,513.95 | 2,513.95 | -82.7 (-3.18%) | 3,520,000 |
22 Jan 2021 | INR | 2,750 | 2,768.85 | 2,590 | 2,596.65 | 2,596.65 | -119.7 (-4.41%) | 4,950,000 |
21 Jan 2021 | INR | 2,726.95 | 2,816.95 | 2,695 | 2,716.35 | 2,716.35 | +19.1 (+0.71%) | 5,020,000 |
20 Jan 2021 | INR | 2,654 | 2,707.15 | 2,645.05 | 2,697.25 | 2,697.25 | +52.2 (+1.97%) | 2,070,000 |
19 Jan 2021 | INR | 2,615 | 2,676.6 | 2,590 | 2,645.05 | 2,645.05 | +56.85 (+2.20%) | 2,560,000 |
18 Jan 2021 | INR | 2,592 | 2,619.85 | 2,555.4 | 2,588.2 | 2,588.2 | -2.7 (-0.10%) | 2,400,000 |
15 Jan 2021 | INR | 2,660.9 | 2,661.85 | 2,580.55 | 2,590.9 | 2,590.9 | -73 (-2.74%) | 2,570,000 |
14 Jan 2021 | INR | 2,713 | 2,736.65 | 2,648 | 2,663.9 | 2,663.9 | -39.8 (-1.47%) | 2,120,000 |
13 Jan 2021 | INR | 2,760 | 2,763 | 2,678 | 2,703.7 | 2,703.7 | -16.85 (-0.62%) | 2,860,000 |
12 Jan 2021 | INR | 2,849.6 | 2,850 | 2,712.15 | 2,720.55 | 2,720.55 | -128.75 (-4.52%) | 6,670,000 |
11 Jan 2021 | INR | 2,845 | 2,873.45 | 2,824.6 | 2,849.3 | 2,849.3 | +4.6 (+0.16%) | 1,520,000 |
8 Jan 2021 | INR | 2,818 | 2,849.8 | 2,789.05 | 2,844.7 | 2,844.7 | +52.45 (+1.88%) | 1,660,000 |
7 Jan 2021 | INR | 2,801 | 2,831.85 | 2,781.5 | 2,792.25 | 2,792.25 | -13.1 (-0.47%) | 1,140,000 |
6 Jan 2021 | INR | 2,801.3 | 2,822.45 | 2,780 | 2,805.35 | 2,805.35 | +11.5 (+0.41%) | 1,700,000 |