Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 5,564.95 | 5,621.3 | 5,425 | 5,499.05 | 5,499.05 | -66.4 (-1.19%) | 127,037 |
18 Feb 2021 | INR | 5,705 | 5,708.35 | 5,523 | 5,565.45 | 5,565.45 | -138.45 (-2.43%) | 63,825 |
17 Feb 2021 | INR | 5,725 | 5,800.9 | 5,671.35 | 5,703.9 | 5,703.9 | -54.8 (-0.95%) | 65,217 |
16 Feb 2021 | INR | 5,781 | 5,820.5 | 5,690 | 5,758.7 | 5,758.7 | -22 (-0.38%) | 125,622 |
15 Feb 2021 | INR | 5,595 | 5,799.95 | 5,595 | 5,780.7 | 5,780.7 | +204.2 (+3.66%) | 128,734 |
12 Feb 2021 | INR | 5,570 | 5,616 | 5,533.15 | 5,576.5 | 5,576.5 | +10.15 (+0.18%) | 56,516 |
11 Feb 2021 | INR | 5,470 | 5,588 | 5,455.4 | 5,566.35 | 5,566.35 | +87.5 (+1.60%) | 113,279 |
10 Feb 2021 | INR | 5,420 | 5,502.05 | 5,397.5 | 5,478.85 | 5,478.85 | +79.3 (+1.47%) | 87,347 |
9 Feb 2021 | INR | 5,530 | 5,544.55 | 5,380 | 5,399.55 | 5,399.55 | -100.55 (-1.83%) | 99,275 |
8 Feb 2021 | INR | 5,549 | 5,665 | 5,478.7 | 5,500.1 | 5,500.1 | -38.65 (-0.70%) | 147,489 |
5 Feb 2021 | INR | 5,539 | 5,627 | 5,472 | 5,538.75 | 5,538.75 | +36.75 (+0.67%) | 163,806 |
4 Feb 2021 | INR | 5,212 | 5,539.75 | 5,207.35 | 5,502 | 5,502 | +254.4 (+4.85%) | 377,348 |
3 Feb 2021 | INR | 5,218 | 5,270.4 | 5,143 | 5,247.6 | 5,247.6 | +74.7 (+1.44%) | 103,767 |
2 Feb 2021 | INR | 5,114 | 5,336.85 | 5,099 | 5,172.9 | 5,172.9 | +113 (+2.23%) | 301,091 |
1 Feb 2021 | INR | 4,766.05 | 5,077.9 | 4,666.3 | 5,059.9 | 5,059.9 | +323.95 (+6.84%) | 261,565 |
29 Jan 2021 | INR | 4,867 | 4,949.95 | 4,708.5 | 4,735.95 | 4,735.95 | -76.95 (-1.60%) | 175,887 |
28 Jan 2021 | INR | 4,800 | 4,910.8 | 4,723.85 | 4,812.9 | 4,812.9 | -32.05 (-0.66%) | 171,050 |
27 Jan 2021 | INR | 4,910 | 4,942.6 | 4,811.2 | 4,844.95 | 4,844.95 | -56.25 (-1.15%) | 91,307 |
25 Jan 2021 | INR | 5,086.15 | 5,163.35 | 4,873.65 | 4,901.2 | 4,901.2 | -66.25 (-1.33%) | 155,182 |
22 Jan 2021 | INR | 5,125 | 5,134.5 | 4,946.7 | 4,967.45 | 4,967.45 | -149.2 (-2.92%) | 105,504 |
21 Jan 2021 | INR | 4,985 | 5,224.9 | 4,985 | 5,116.65 | 5,116.65 | +135.5 (+2.72%) | 279,970 |
20 Jan 2021 | INR | 4,964.2 | 5,031 | 4,900 | 4,981.15 | 4,981.15 | +20.3 (+0.41%) | 165,005 |
19 Jan 2021 | INR | 4,765 | 4,994 | 4,752.35 | 4,960.85 | 4,960.85 | +247.25 (+5.25%) | 169,020 |
18 Jan 2021 | INR | 4,860 | 4,871 | 4,686.3 | 4,713.6 | 4,713.6 | -167.95 (-3.44%) | 113,995 |
15 Jan 2021 | INR | 4,879.9 | 5,075 | 4,843.1 | 4,881.55 | 4,881.55 | +5.25 (+0.11%) | 77,239 |
14 Jan 2021 | INR | 4,882 | 4,965 | 4,836.3 | 4,876.3 | 4,876.3 | -23.2 (-0.47%) | 162,204 |
13 Jan 2021 | INR | 5,065 | 5,074 | 4,830 | 4,899.5 | 4,899.5 | -143.65 (-2.85%) | 176,902 |
12 Jan 2021 | INR | 4,984 | 5,098.5 | 4,952 | 5,043.15 | 5,043.15 | +59 (+1.18%) | 85,517 |
11 Jan 2021 | INR | 5,124 | 5,124 | 4,961 | 4,984.15 | 4,984.15 | -96.55 (-1.90%) | 90,124 |
8 Jan 2021 | INR | 5,121 | 5,135.25 | 5,042 | 5,080.7 | 5,080.7 | -2.1 (-0.04%) | 591,428 |