Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 1,672 | 1,730 | 1,657 | 1,698.65 | 339.73 | +24.5 (+1.46%) | 10,460,000 |
16 Feb 2021 | INR | 1,718 | 1,733.75 | 1,662 | 1,674.15 | 334.83 | -38.95 (-2.27%) | 8,880,000 |
15 Feb 2021 | INR | 1,734 | 1,745 | 1,682 | 1,713.1 | 342.62 | -18.8 (-1.09%) | 14,610,000 |
12 Feb 2021 | INR | 1,627.45 | 1,767.7 | 1,626 | 1,731.9 | 346.38 | +112.9 (+6.97%) | 36,500,000 |
11 Feb 2021 | INR | 1,626 | 1,636.95 | 1,611.75 | 1,619 | 323.8 | +0.6 (+0.04%) | 5,600,000 |
10 Feb 2021 | INR | 1,648.4 | 1,674 | 1,611.1 | 1,618.4 | 323.68 | -23.35 (-1.42%) | 15,260,000 |
9 Feb 2021 | INR | 1,624 | 1,688.9 | 1,592 | 1,641.75 | 328.35 | +23.05 (+1.42%) | 26,580,000 |
8 Feb 2021 | INR | 1,569.8 | 1,629 | 1,562 | 1,618.7 | 323.74 | +63.7 (+4.10%) | 24,260,000 |
5 Feb 2021 | INR | 1,549.7 | 1,568 | 1,515 | 1,555 | 311 | +36.1 (+2.38%) | 15,030,000 |
4 Feb 2021 | INR | 1,474.8 | 1,540 | 1,464.25 | 1,518.9 | 303.78 | +49.55 (+3.37%) | 11,030,000 |
3 Feb 2021 | INR | 1,477.4 | 1,498 | 1,462.15 | 1,469.35 | 293.87 | -1.15 (-0.08%) | 9,310,000 |
2 Feb 2021 | INR | 1,468 | 1,478 | 1,461.35 | 1,470.5 | 294.1 | +10.6 (+0.73%) | 5,320,000 |
1 Feb 2021 | INR | 1,469.75 | 1,497.7 | 1,451.15 | 1,459.9 | 291.98 | +3.8 (+0.26%) | 12,210,000 |
29 Jan 2021 | INR | 1,468 | 1,478.95 | 1,445.2 | 1,456.1 | 291.22 | -0.95 (-0.07%) | 7,000,000 |
28 Jan 2021 | INR | 1,436.5 | 1,498.7 | 1,433 | 1,457.05 | 291.41 | +18.8 (+1.31%) | 14,140,000 |
27 Jan 2021 | INR | 1,432.75 | 1,443.65 | 1,422.25 | 1,438.25 | 287.65 | +12 (+0.84%) | 4,120,000 |
25 Jan 2021 | INR | 1,433 | 1,445.45 | 1,417.05 | 1,426.25 | 285.25 | -6.2 (-0.43%) | 3,500,000 |
22 Jan 2021 | INR | 1,454 | 1,462.45 | 1,423.1 | 1,432.45 | 286.49 | -22.05 (-1.52%) | 4,410,000 |
21 Jan 2021 | INR | 1,460 | 1,483.15 | 1,450 | 1,454.5 | 290.9 | +1.8 (+0.12%) | 6,040,000 |
20 Jan 2021 | INR | 1,450 | 1,458.4 | 1,437 | 1,452.7 | 290.54 | +9.2 (+0.64%) | 2,870,000 |
19 Jan 2021 | INR | 1,438 | 1,447.85 | 1,432.8 | 1,443.5 | 288.7 | +20.15 (+1.42%) | 2,890,000 |
18 Jan 2021 | INR | 1,448.45 | 1,461.85 | 1,417.7 | 1,423.35 | 284.67 | -17.85 (-1.24%) | 6,330,000 |
15 Jan 2021 | INR | 1,468.45 | 1,470 | 1,437 | 1,441.2 | 288.24 | -21.9 (-1.50%) | 4,980,000 |
14 Jan 2021 | INR | 1,468.45 | 1,482.15 | 1,452.45 | 1,463.1 | 292.62 | +1.95 (+0.13%) | 5,620,000 |
13 Jan 2021 | INR | 1,492 | 1,493.55 | 1,442.2 | 1,461.15 | 292.23 | -19.3 (-1.30%) | 5,900,000 |
12 Jan 2021 | INR | 1,460.7 | 1,497 | 1,454 | 1,480.45 | 296.09 | +19.75 (+1.35%) | 9,020,000 |
11 Jan 2021 | INR | 1,482.35 | 1,484 | 1,452 | 1,460.7 | 292.14 | -10.8 (-0.73%) | 5,150,000 |
8 Jan 2021 | INR | 1,504 | 1,509.8 | 1,460.75 | 1,471.5 | 294.3 | -17.95 (-1.21%) | 7,840,000 |
7 Jan 2021 | INR | 1,494 | 1,509.9 | 1,480 | 1,489.45 | 297.89 | +6 (+0.40%) | 8,850,000 |
6 Jan 2021 | INR | 1,461.95 | 1,514.9 | 1,449 | 1,483.45 | 296.69 | +26.6 (+1.83%) | 21,220,000 |