Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | INR | 36.2 | 36.75 | 35.05 | 36.1 | 36.1 | +0.6 (+1.69%) | 54,469 |
17 Feb 2021 | INR | 35.85 | 36.9 | 34.1 | 35.5 | 35.5 | +0.5 (+1.43%) | 65,982 |
16 Feb 2021 | INR | 37.8 | 38.15 | 34.5 | 35 | 35 | +0.3 (+0.86%) | 337,216 |
15 Feb 2021 | INR | 31.65 | 34.7 | 31 | 34.7 | 34.7 | +3.15 (+9.98%) | 443,190 |
12 Feb 2021 | INR | 32.95 | 33 | 30.95 | 31.55 | 31.55 | -0.9 (-2.77%) | 67,296 |
11 Feb 2021 | INR | 32.7 | 33.4 | 32.35 | 32.45 | 32.45 | -0.25 (-0.76%) | 50,400 |
10 Feb 2021 | INR | 33.7 | 33.7 | 32.3 | 32.7 | 32.7 | -0.25 (-0.76%) | 31,393 |
9 Feb 2021 | INR | 34.7 | 35.1 | 32.2 | 32.95 | 32.95 | -1.35 (-3.94%) | 136,233 |
8 Feb 2021 | INR | 32.25 | 35.45 | 32 | 34.3 | 34.3 | +2.05 (+6.36%) | 205,006 |
5 Feb 2021 | INR | 33.25 | 33.55 | 31.5 | 32.25 | 32.25 | -0.85 (-2.57%) | 125,623 |
4 Feb 2021 | INR | 34.05 | 34.05 | 32.35 | 33.1 | 33.1 | -0.7 (-2.07%) | 188,531 |
3 Feb 2021 | INR | 34.9 | 34.95 | 33.5 | 33.8 | 33.8 | -0.45 (-1.31%) | 33,951 |
2 Feb 2021 | INR | 34.95 | 35.2 | 34.2 | 34.25 | 34.25 | -0.45 (-1.30%) | 42,679 |
1 Feb 2021 | INR | 35.65 | 35.95 | 34.5 | 34.7 | 34.7 | +0.05 (+0.14%) | 36,356 |
29 Jan 2021 | INR | 36 | 36.1 | 34.25 | 34.65 | 34.65 | -0.25 (-0.72%) | 41,429 |
28 Jan 2021 | INR | 35 | 35.5 | 34.2 | 34.9 | 34.9 | -0.25 (-0.71%) | 24,917 |
27 Jan 2021 | INR | 36.55 | 36.55 | 34.6 | 35.15 | 35.15 | -0.65 (-1.82%) | 27,335 |
25 Jan 2021 | INR | 37.8 | 38.05 | 35.75 | 35.8 | 35.8 | -1.8 (-4.79%) | 71,748 |
22 Jan 2021 | INR | 39 | 40.4 | 37.6 | 37.6 | 37.6 | -1.95 (-4.93%) | 193,710 |
21 Jan 2021 | INR | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | +1.85 (+4.91%) | 106,308 |
20 Jan 2021 | INR | 38.9 | 38.9 | 37.5 | 37.7 | 37.7 | -0.7 (-1.82%) | 83,364 |
19 Jan 2021 | INR | 38.95 | 38.95 | 37.85 | 38.4 | 38.4 | +0.05 (+0.13%) | 33,371 |
18 Jan 2021 | INR | 38.45 | 38.6 | 37.2 | 38.35 | 38.35 | +1.05 (+2.82%) | 103,317 |
15 Jan 2021 | INR | 36 | 38.9 | 36 | 37.3 | 37.3 | -0.3 (-0.80%) | 37,135 |
14 Jan 2021 | INR | 37.45 | 39.3 | 37 | 37.6 | 37.6 | -0.1 (-0.27%) | 51,846 |
13 Jan 2021 | INR | 38.5 | 40.8 | 37.3 | 37.7 | 37.7 | -1.55 (-3.95%) | 86,066 |
12 Jan 2021 | INR | 40.4 | 41.45 | 38.9 | 39.25 | 39.25 | -1.45 (-3.56%) | 44,608 |
11 Jan 2021 | INR | 41.8 | 41.8 | 40.1 | 40.7 | 40.7 | +0.2 (+0.49%) | 39,218 |
8 Jan 2021 | INR | 41.55 | 41.55 | 39.8 | 40.5 | 40.5 | -0.85 (-2.06%) | 86,971 |
7 Jan 2021 | INR | 43 | 44.35 | 40.55 | 41.35 | 41.35 | -1.05 (-2.48%) | 99,805 |