Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2021 | INR | 1,182.02 | 1,207.7 | 1,162.16 | 1,176.98 | 588.49 | +4.26 (+0.36%) | 36,150 |
4 Feb 2021 | INR | 1,104.32 | 1,189.64 | 1,103.9 | 1,172.72 | 586.36 | +71.24 (+6.47%) | 98,430 |
3 Feb 2021 | INR | 1,139.4 | 1,193.14 | 1,092.06 | 1,101.48 | 550.74 | -28.72 (-2.54%) | 148,360 |
2 Feb 2021 | INR | 1,045.56 | 1,160.92 | 1,045.56 | 1,130.2 | 565.1 | +84.98 (+8.13%) | 92,700 |
1 Feb 2021 | INR | 1,061.68 | 1,061.68 | 1,033.24 | 1,045.22 | 522.61 | -2.62 (-0.25%) | 17,850 |
29 Jan 2021 | INR | 1,036.6 | 1,067.54 | 1,036.6 | 1,047.84 | 523.92 | +2.9 (+0.28%) | 18,990 |
28 Jan 2021 | INR | 1,033.24 | 1,047.46 | 1,009.48 | 1,044.94 | 522.47 | +4.16 (+0.40%) | 24,100 |
27 Jan 2021 | INR | 1,032.28 | 1,048.6 | 998.16 | 1,040.78 | 520.39 | +8.74 (+0.85%) | 62,940 |
25 Jan 2021 | INR | 1,078.74 | 1,078.74 | 1,023.56 | 1,032.04 | 516.02 | +1.88 (+0.18%) | 37,780 |
22 Jan 2021 | INR | 1,083.28 | 1,108.4 | 1,027.78 | 1,030.16 | 515.08 | -47.86 (-4.44%) | 56,020 |
21 Jan 2021 | INR | 1,127.94 | 1,130.68 | 1,066.42 | 1,078.02 | 539.01 | -23.74 (-2.15%) | 36,960 |
20 Jan 2021 | INR | 1,123.28 | 1,156.46 | 1,095.8 | 1,101.76 | 550.88 | -19.16 (-1.71%) | 51,820 |
19 Jan 2021 | INR | 1,090.1 | 1,134.24 | 1,090.1 | 1,120.92 | 560.46 | +33.32 (+3.06%) | 29,750 |
18 Jan 2021 | INR | 1,109.16 | 1,114.9 | 1,073.66 | 1,087.6 | 543.8 | -18.44 (-1.67%) | 36,360 |
15 Jan 2021 | INR | 1,161.2 | 1,180.16 | 1,094.84 | 1,106.04 | 553.02 | -47.06 (-4.08%) | 137,710 |
14 Jan 2021 | INR | 1,148.88 | 1,231.3 | 1,128.5 | 1,153.1 | 576.55 | +15.92 (+1.40%) | 401,990 |
13 Jan 2021 | INR | 1,102.2 | 1,141.58 | 1,102.2 | 1,137.18 | 568.59 | +40.38 (+3.68%) | 68,650 |
12 Jan 2021 | INR | 1,101.54 | 1,117.6 | 1,090.1 | 1,096.8 | 548.4 | -4.74 (-0.43%) | 19,660 |
11 Jan 2021 | INR | 1,123.28 | 1,123.28 | 1,090.64 | 1,101.54 | 550.77 | -8.8 (-0.79%) | 33,950 |
8 Jan 2021 | INR | 1,108.12 | 1,135.6 | 1,099.88 | 1,110.34 | 555.17 | +11.14 (+1.01%) | 31,490 |
7 Jan 2021 | INR | 1,117.4 | 1,141.34 | 1,090.1 | 1,099.2 | 549.6 | -8.78 (-0.79%) | 38,780 |
6 Jan 2021 | INR | 1,093.9 | 1,137.5 | 1,083.94 | 1,107.98 | 553.99 | +24.64 (+2.27%) | 99,550 |
5 Jan 2021 | INR | 1,100.54 | 1,126.98 | 1,071.24 | 1,083.34 | 541.67 | -20.9 (-1.89%) | 60,580 |
4 Jan 2021 | INR | 1,118.54 | 1,121.34 | 1,080.64 | 1,104.24 | 552.12 | +1.2 (+0.11%) | 39,390 |
1 Jan 2021 | INR | 1,074.7 | 1,127.18 | 1,065.46 | 1,103.04 | 551.52 | +33.64 (+3.15%) | 171,760 |
31 Dec 2020 | INR | 1,098.54 | 1,098.54 | 1,066.42 | 1,069.4 | 534.7 | -4.78 (-0.44%) | 20,870 |
30 Dec 2020 | INR | 1,110.02 | 1,110.02 | 1,065.46 | 1,074.18 | 537.09 | -31.66 (-2.86%) | 36,200 |
29 Dec 2020 | INR | 1,091.76 | 1,128.08 | 1,080.64 | 1,105.84 | 552.92 | +21.66 (+2.00%) | 53,140 |
28 Dec 2020 | INR | 1,085.94 | 1,091.02 | 1,063.34 | 1,084.18 | 542.09 | +37.02 (+3.54%) | 37,690 |
24 Dec 2020 | INR | 1,071.16 | 1,083.72 | 1,037.98 | 1,047.16 | 523.58 | -16.32 (-1.53%) | 26,560 |