Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 1,604 | 1,608 | 1,546.5 | 1,564.8 | 1,564.8 | -26.6 (-1.67%) | 46,986 |
18 Feb 2021 | INR | 1,607.15 | 1,619.8 | 1,579.4 | 1,591.4 | 1,591.4 | -31.25 (-1.93%) | 47,225 |
17 Feb 2021 | INR | 1,602.15 | 1,657.95 | 1,578 | 1,622.65 | 1,622.65 | +10.3 (+0.64%) | 73,098 |
16 Feb 2021 | INR | 1,639.2 | 1,639.3 | 1,598 | 1,612.35 | 1,612.35 | -30.4 (-1.85%) | 39,002 |
15 Feb 2021 | INR | 1,663 | 1,663 | 1,633 | 1,642.75 | 1,642.75 | +0.3 (+0.02%) | 16,978 |
12 Feb 2021 | INR | 1,704 | 1,704 | 1,608.3 | 1,642.45 | 1,642.45 | +15.35 (+0.94%) | 97,810 |
11 Feb 2021 | INR | 1,647 | 1,648.15 | 1,604.45 | 1,627.1 | 1,627.1 | +4.05 (+0.25%) | 35,142 |
10 Feb 2021 | INR | 1,696 | 1,696 | 1,614.7 | 1,623.05 | 1,623.05 | -38.5 (-2.32%) | 63,659 |
9 Feb 2021 | INR | 1,696 | 1,709.8 | 1,651.8 | 1,661.55 | 1,661.55 | -34.35 (-2.03%) | 27,420 |
8 Feb 2021 | INR | 1,681 | 1,743.1 | 1,681 | 1,695.9 | 1,695.9 | +14.2 (+0.84%) | 88,489 |
5 Feb 2021 | INR | 1,695 | 1,732.3 | 1,668.5 | 1,681.7 | 1,681.7 | +10.9 (+0.65%) | 66,296 |
4 Feb 2021 | INR | 1,624 | 1,681 | 1,611.9 | 1,670.8 | 1,670.8 | +49.1 (+3.03%) | 56,931 |
3 Feb 2021 | INR | 1,650 | 1,663.7 | 1,618.3 | 1,621.7 | 1,621.7 | -8.7 (-0.53%) | 41,317 |
2 Feb 2021 | INR | 1,645 | 1,671 | 1,598 | 1,630.4 | 1,630.4 | -12.1 (-0.74%) | 54,415 |
1 Feb 2021 | INR | 1,574 | 1,659.95 | 1,559.65 | 1,642.5 | 1,642.5 | +97.2 (+6.29%) | 66,203 |
29 Jan 2021 | INR | 1,560 | 1,643.75 | 1,534.55 | 1,545.3 | 1,545.3 | -43.05 (-2.71%) | 214,279 |
28 Jan 2021 | INR | 1,581 | 1,624 | 1,561.95 | 1,588.35 | 1,588.35 | -0.95 (-0.06%) | 45,313 |
27 Jan 2021 | INR | 1,584.4 | 1,627 | 1,576.5 | 1,589.3 | 1,589.3 | +2 (+0.13%) | 30,744 |
25 Jan 2021 | INR | 1,689.85 | 1,689.85 | 1,578.2 | 1,587.3 | 1,587.3 | -54.5 (-3.32%) | 36,084 |
22 Jan 2021 | INR | 1,696 | 1,696 | 1,635 | 1,641.8 | 1,641.8 | -36.9 (-2.20%) | 33,199 |
21 Jan 2021 | INR | 1,670 | 1,726.65 | 1,666.25 | 1,678.7 | 1,678.7 | +12.85 (+0.77%) | 58,724 |
20 Jan 2021 | INR | 1,673.5 | 1,674.05 | 1,643 | 1,665.85 | 1,665.85 | +2.15 (+0.13%) | 20,414 |
19 Jan 2021 | INR | 1,615 | 1,674.9 | 1,600.15 | 1,663.7 | 1,663.7 | +69.5 (+4.36%) | 93,653 |
18 Jan 2021 | INR | 1,616 | 1,624.55 | 1,570.4 | 1,594.2 | 1,594.2 | -36.9 (-2.26%) | 43,430 |
15 Jan 2021 | INR | 1,655 | 1,663 | 1,621 | 1,631.1 | 1,631.1 | -26.55 (-1.60%) | 21,184 |
14 Jan 2021 | INR | 1,635 | 1,668 | 1,620.3 | 1,657.65 | 1,657.65 | +23.35 (+1.43%) | 45,885 |
13 Jan 2021 | INR | 1,696.9 | 1,696.9 | 1,622 | 1,634.3 | 1,634.3 | -45.7 (-2.72%) | 61,667 |
12 Jan 2021 | INR | 1,703 | 1,726.8 | 1,676.3 | 1,680 | 1,680 | -21.2 (-1.25%) | 40,313 |
11 Jan 2021 | INR | 1,750 | 1,750 | 1,694 | 1,701.2 | 1,701.2 | -30.05 (-1.74%) | 26,906 |
8 Jan 2021 | INR | 1,770 | 1,777.15 | 1,723 | 1,731.25 | 1,731.25 | -29.85 (-1.69%) | 59,472 |