Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2021 | INR | 28.05 | 28.6 | 27.3 | 27.75 | 27.75 | -0.25 (-0.89%) | 48,501 |
10 Feb 2021 | INR | 28.9 | 28.9 | 27.45 | 28 | 28 | +0.2 (+0.72%) | 92,046 |
9 Feb 2021 | INR | 28.4 | 31.9 | 27.5 | 27.8 | 27.8 | +0.1 (+0.36%) | 58,878 |
8 Feb 2021 | INR | 27.75 | 28.5 | 26.9 | 27.7 | 27.7 | +0.8 (+2.97%) | 149,392 |
5 Feb 2021 | INR | 27.85 | 28 | 26.45 | 26.9 | 26.9 | -0.55 (-2.00%) | 14,013 |
4 Feb 2021 | INR | 27.25 | 27.8 | 27.1 | 27.45 | 27.45 | -0.15 (-0.54%) | 13,983 |
3 Feb 2021 | INR | 27.15 | 28 | 27.15 | 27.6 | 27.6 | +0.3 (+1.10%) | 16,132 |
2 Feb 2021 | INR | 27.5 | 28 | 27.05 | 27.3 | 27.3 | +0.1 (+0.37%) | 16,719 |
1 Feb 2021 | INR | 27.8 | 27.8 | 26.75 | 27.2 | 27.2 | +0.3 (+1.12%) | 26,539 |
29 Jan 2021 | INR | 27.3 | 28.05 | 26.6 | 26.9 | 26.9 | -0.1 (-0.37%) | 13,743 |
28 Jan 2021 | INR | 27.95 | 28.5 | 26.45 | 27 | 27 | -0.95 (-3.40%) | 60,261 |
27 Jan 2021 | INR | 27.5 | 31.6 | 27.35 | 27.95 | 27.95 | +0.45 (+1.64%) | 41,114 |
25 Jan 2021 | INR | 30.6 | 30.6 | 26.1 | 27.5 | 27.5 | -1.65 (-5.66%) | 20,962 |
22 Jan 2021 | INR | 29.9 | 29.95 | 29 | 29.15 | 29.15 | -0.7 (-2.35%) | 20,467 |
21 Jan 2021 | INR | 31.7 | 32.3 | 29.6 | 29.85 | 29.85 | -1.2 (-3.86%) | 36,639 |
20 Jan 2021 | INR | 31.15 | 31.8 | 30.85 | 31.05 | 31.05 | -0.4 (-1.27%) | 11,828 |
19 Jan 2021 | INR | 31.65 | 32.25 | 31.1 | 31.45 | 31.45 | 0.0 (0.0%) | 14,722 |
18 Jan 2021 | INR | 32.7 | 32.95 | 31 | 31.45 | 31.45 | -0.8 (-2.48%) | 15,132 |
15 Jan 2021 | INR | 32.85 | 35 | 30.3 | 32.25 | 32.25 | -0.45 (-1.38%) | 111,435 |
14 Jan 2021 | INR | 32.5 | 33.8 | 32.45 | 32.7 | 32.7 | -0.2 (-0.61%) | 15,710 |
13 Jan 2021 | INR | 32.6 | 33.95 | 32.6 | 32.9 | 32.9 | +0.3 (+0.92%) | 12,835 |
12 Jan 2021 | INR | 33.45 | 34.45 | 32.2 | 32.6 | 32.6 | -0.8 (-2.40%) | 25,339 |
11 Jan 2021 | INR | 34.9 | 34.9 | 33.3 | 33.4 | 33.4 | -0.6 (-1.76%) | 11,813 |
8 Jan 2021 | INR | 35 | 35.5 | 33.35 | 34 | 34 | -0.7 (-2.02%) | 27,214 |
7 Jan 2021 | INR | 35 | 35.4 | 33.6 | 34.7 | 34.7 | +0.45 (+1.31%) | 18,040 |
6 Jan 2021 | INR | 35.05 | 35.25 | 33.25 | 34.25 | 34.25 | -0.45 (-1.30%) | 22,838 |
5 Jan 2021 | INR | 35.15 | 36.2 | 34.1 | 34.7 | 34.7 | -0.8 (-2.25%) | 31,603 |
4 Jan 2021 | INR | 37 | 37 | 35.1 | 35.5 | 35.5 | -0.25 (-0.70%) | 16,834 |
1 Jan 2021 | INR | 36.5 | 36.5 | 34.45 | 35.75 | 35.75 | +0.45 (+1.27%) | 13,640 |
31 Dec 2020 | INR | 35 | 36.9 | 34.95 | 35.3 | 35.3 | +0.15 (+0.43%) | 24,922 |