Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | INR | 49.3 | 50.3 | 47.6 | 50.3 | 50.3 | +2.35 (+4.90%) | 32,310 |
17 Feb 2021 | INR | 50.7 | 50.7 | 46.3 | 47.95 | 47.95 | -0.75 (-1.54%) | 22,689 |
16 Feb 2021 | INR | 51.5 | 51.5 | 46.95 | 48.7 | 48.7 | -0.45 (-0.92%) | 7,651 |
15 Feb 2021 | INR | 48.35 | 50.2 | 47.7 | 49.15 | 49.15 | -1 (-1.99%) | 30,392 |
12 Feb 2021 | INR | 49.55 | 51.6 | 49.1 | 50.15 | 50.15 | +0.45 (+0.91%) | 28,586 |
11 Feb 2021 | INR | 53.6 | 54.3 | 49.25 | 49.7 | 49.7 | -2.1 (-4.05%) | 43,744 |
10 Feb 2021 | INR | 51.55 | 52.65 | 50.45 | 51.8 | 51.8 | -1.3 (-2.45%) | 42,211 |
9 Feb 2021 | INR | 53.05 | 55.7 | 52.8 | 53.1 | 53.1 | -2.45 (-4.41%) | 53,813 |
8 Feb 2021 | INR | 61.35 | 61.35 | 55.55 | 55.55 | 55.55 | -2.9 (-4.96%) | 171,934 |
5 Feb 2021 | INR | 58.45 | 58.45 | 55.7 | 58.45 | 58.45 | +2.75 (+4.94%) | 199,358 |
4 Feb 2021 | INR | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | +2.65 (+5.00%) | 17,764 |
3 Feb 2021 | INR | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | +2.5 (+4.95%) | 11,087 |
2 Feb 2021 | INR | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | +2.4 (+4.98%) | 15,846 |
1 Feb 2021 | INR | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | +2.25 (+4.90%) | 27,723 |
29 Jan 2021 | INR | 43 | 45.9 | 42.2 | 45.9 | 45.9 | +2.15 (+4.91%) | 54,882 |
28 Jan 2021 | INR | 41 | 43.75 | 41 | 43.75 | 43.75 | +2.05 (+4.92%) | 32,499 |
27 Jan 2021 | INR | 41.4 | 43.2 | 40.55 | 41.7 | 41.7 | -0.1 (-0.24%) | 15,353 |
25 Jan 2021 | INR | 42.95 | 43.3 | 41.4 | 41.8 | 41.8 | -0.7 (-1.65%) | 12,165 |
22 Jan 2021 | INR | 43.7 | 43.75 | 41.55 | 42.5 | 42.5 | -1.2 (-2.75%) | 15,877 |
21 Jan 2021 | INR | 43.9 | 44 | 42.4 | 43.7 | 43.7 | -0.25 (-0.57%) | 9,229 |
20 Jan 2021 | INR | 41.2 | 44 | 41.2 | 43.95 | 43.95 | +0.95 (+2.21%) | 6,241 |
19 Jan 2021 | INR | 42.6 | 43.8 | 41.45 | 43 | 43 | +0.4 (+0.94%) | 8,272 |
18 Jan 2021 | INR | 43.6 | 43.6 | 41.45 | 42.6 | 42.6 | -1 (-2.29%) | 9,771 |
15 Jan 2021 | INR | 44.05 | 45 | 42.75 | 43.6 | 43.6 | -1.1 (-2.46%) | 8,309 |
14 Jan 2021 | INR | 43 | 45 | 43 | 44.7 | 44.7 | +1.35 (+3.11%) | 21,953 |
13 Jan 2021 | INR | 44.6 | 46.2 | 42.25 | 43.35 | 43.35 | -0.7 (-1.59%) | 13,279 |
12 Jan 2021 | INR | 42.05 | 44.15 | 42 | 44.05 | 44.05 | +2 (+4.76%) | 28,168 |
11 Jan 2021 | INR | 41.15 | 42.85 | 41.1 | 42.05 | 42.05 | -0.95 (-2.21%) | 8,083 |
8 Jan 2021 | INR | 43 | 44.1 | 41.3 | 43 | 43 | 0.0 (0.0%) | 7,791 |
7 Jan 2021 | INR | 43.25 | 44.75 | 41.6 | 43 | 43 | -0.25 (-0.58%) | 10,007 |