Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 1,220.05 | 1,235 | 1,180 | 1,209.55 | 1,209.55 | +9.65 (+0.80%) | 16,702 |
16 Feb 2021 | INR | 1,240 | 1,243 | 1,165 | 1,199.9 | 1,199.9 | -19.35 (-1.59%) | 24,878 |
15 Feb 2021 | INR | 1,179 | 1,231.25 | 1,179 | 1,219.25 | 1,219.25 | +56.1 (+4.82%) | 55,178 |
12 Feb 2021 | INR | 1,168.1 | 1,179 | 1,151.05 | 1,163.15 | 1,163.15 | +4.35 (+0.38%) | 84,478 |
11 Feb 2021 | INR | 1,084 | 1,184.95 | 1,084 | 1,158.8 | 1,158.8 | +61.8 (+5.63%) | 74,067 |
10 Feb 2021 | INR | 1,098 | 1,112.75 | 1,081.5 | 1,097 | 1,097 | +3.45 (+0.32%) | 11,177 |
9 Feb 2021 | INR | 1,089 | 1,099.05 | 1,068.05 | 1,093.55 | 1,093.55 | +14.25 (+1.32%) | 11,210 |
8 Feb 2021 | INR | 1,140 | 1,140 | 1,060.8 | 1,079.3 | 1,079.3 | -2.45 (-0.23%) | 25,711 |
5 Feb 2021 | INR | 1,089 | 1,098 | 1,063.05 | 1,081.75 | 1,081.75 | -2.8 (-0.26%) | 9,530 |
4 Feb 2021 | INR | 1,052.1 | 1,095 | 1,052.1 | 1,084.55 | 1,084.55 | +17.95 (+1.68%) | 10,346 |
3 Feb 2021 | INR | 1,072.85 | 1,079.2 | 1,053.15 | 1,066.6 | 1,066.6 | -6.25 (-0.58%) | 4,589 |
2 Feb 2021 | INR | 1,070 | 1,086.45 | 1,050 | 1,072.85 | 1,072.85 | +10.25 (+0.96%) | 14,535 |
1 Feb 2021 | INR | 1,015.95 | 1,070 | 975.1 | 1,062.6 | 1,062.6 | +62.3 (+6.23%) | 28,017 |
29 Jan 2021 | INR | 1,005 | 1,025.05 | 995 | 1,000.3 | 1,000.3 | +2.15 (+0.22%) | 5,123 |
28 Jan 2021 | INR | 1,004.7 | 1,004.7 | 989.15 | 998.15 | 998.15 | -0.45 (-0.05%) | 9,262 |
27 Jan 2021 | INR | 1,001.35 | 1,010 | 991.4 | 998.6 | 998.6 | -17 (-1.67%) | 11,916 |
25 Jan 2021 | INR | 1,021.4 | 1,025 | 989.05 | 1,015.6 | 1,015.6 | -5.8 (-0.57%) | 5,926 |
22 Jan 2021 | INR | 1,018.55 | 1,027.3 | 1,011 | 1,021.4 | 1,021.4 | +7.95 (+0.78%) | 9,798 |
21 Jan 2021 | INR | 1,039.7 | 1,041.55 | 1,010 | 1,013.45 | 1,013.45 | -21.05 (-2.03%) | 5,977 |
20 Jan 2021 | INR | 1,025.05 | 1,042.8 | 1,025.05 | 1,034.5 | 1,034.5 | -1.85 (-0.18%) | 6,143 |
19 Jan 2021 | INR | 1,010 | 1,044 | 1,010 | 1,036.35 | 1,036.35 | +30.65 (+3.05%) | 6,216 |
18 Jan 2021 | INR | 1,031 | 1,045.4 | 995 | 1,005.7 | 1,005.7 | -39.2 (-3.75%) | 11,530 |
15 Jan 2021 | INR | 1,070.5 | 1,070.5 | 1,033.45 | 1,044.9 | 1,044.9 | -20.4 (-1.91%) | 60,230 |
14 Jan 2021 | INR | 1,088 | 1,093.5 | 1,055.05 | 1,065.3 | 1,065.3 | -12.5 (-1.16%) | 10,532 |
13 Jan 2021 | INR | 1,129 | 1,134.9 | 1,066.75 | 1,077.8 | 1,077.8 | -54.6 (-4.82%) | 104,703 |
12 Jan 2021 | INR | 1,119.85 | 1,149 | 1,107.7 | 1,132.4 | 1,132.4 | +21.45 (+1.93%) | 26,284 |
11 Jan 2021 | INR | 1,100 | 1,149.95 | 1,098.1 | 1,110.95 | 1,110.95 | +18.6 (+1.70%) | 87,165 |
8 Jan 2021 | INR | 1,085 | 1,110 | 1,081 | 1,092.35 | 1,092.35 | +1.3 (+0.12%) | 71,827 |
7 Jan 2021 | INR | 1,056 | 1,103.95 | 1,043 | 1,091.05 | 1,091.05 | +34.5 (+3.27%) | 26,029 |
6 Jan 2021 | INR | 1,070 | 1,079.9 | 1,030 | 1,056.55 | 1,056.55 | -4.1 (-0.39%) | 14,401 |