Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 50.3 | 50.3 | 47.1 | 47.95 | 47.95 | -2.35 (-4.67%) | 5,920 |
18 Feb 2021 | INR | 45.2 | 51.2 | 45.2 | 50.3 | 50.3 | +0.05 (+0.10%) | 2,377 |
17 Feb 2021 | INR | 51.45 | 53.7 | 49.45 | 50.25 | 50.25 | -0.85 (-1.66%) | 26,245 |
16 Feb 2021 | INR | 55.85 | 56.35 | 50.65 | 51.1 | 51.1 | -3.35 (-6.15%) | 64,029 |
15 Feb 2021 | INR | 48 | 54.45 | 48 | 54.45 | 54.45 | +9.05 (+19.93%) | 88,156 |
12 Feb 2021 | INR | 46 | 47.55 | 45 | 45.4 | 45.4 | -0.55 (-1.20%) | 1,990 |
11 Feb 2021 | INR | 45.9 | 46.5 | 45.3 | 45.95 | 45.95 | -0.45 (-0.97%) | 2,214 |
10 Feb 2021 | INR | 47.5 | 47.5 | 46.25 | 46.4 | 46.4 | +0.05 (+0.11%) | 395 |
9 Feb 2021 | INR | 47.45 | 47.45 | 46.35 | 46.35 | 46.35 | -1.7 (-3.54%) | 231 |
8 Feb 2021 | INR | 48.2 | 48.9 | 47.4 | 48.05 | 48.05 | -0.75 (-1.54%) | 2,023 |
5 Feb 2021 | INR | 47.95 | 49 | 47.9 | 48.8 | 48.8 | +2.8 (+6.09%) | 8,144 |
4 Feb 2021 | INR | 45.45 | 46.4 | 44.8 | 46 | 46 | +0.55 (+1.21%) | 1,718 |
3 Feb 2021 | INR | 45.8 | 45.9 | 45 | 45.45 | 45.45 | +0.3 (+0.66%) | 1,495 |
2 Feb 2021 | INR | 46.7 | 46.7 | 45.1 | 45.15 | 45.15 | -0.85 (-1.85%) | 7,607 |
1 Feb 2021 | INR | 44.15 | 46 | 44.15 | 46 | 46 | +2 (+4.55%) | 517 |
29 Jan 2021 | INR | 46.15 | 46.15 | 43.9 | 44 | 44 | -2 (-4.35%) | 1,117 |
28 Jan 2021 | INR | 44.75 | 46.1 | 44 | 46 | 46 | +1 (+2.22%) | 5,910 |
27 Jan 2021 | INR | 45.7 | 46 | 44.45 | 45 | 45 | -0.25 (-0.55%) | 2,933 |
25 Jan 2021 | INR | 47.35 | 47.35 | 45 | 45.25 | 45.25 | -0.45 (-0.98%) | 1,176 |
22 Jan 2021 | INR | 46.5 | 46.9 | 45.7 | 45.7 | 45.7 | -1.2 (-2.56%) | 1,612 |
21 Jan 2021 | INR | 46.8 | 47.1 | 46 | 46.9 | 46.9 | -0.8 (-1.68%) | 4,941 |
20 Jan 2021 | INR | 47.05 | 47.7 | 46.5 | 47.7 | 47.7 | +0.2 (+0.42%) | 435 |
19 Jan 2021 | INR | 46.45 | 48 | 46.45 | 47.5 | 47.5 | +1.4 (+3.04%) | 6,570 |
18 Jan 2021 | INR | 46 | 47 | 45.1 | 46.1 | 46.1 | -0.5 (-1.07%) | 2,585 |
15 Jan 2021 | INR | 45.6 | 48.6 | 45.5 | 46.6 | 46.6 | -1.3 (-2.71%) | 2,239 |
14 Jan 2021 | INR | 45.05 | 49.05 | 45.05 | 47.9 | 47.9 | +1.4 (+3.01%) | 6,995 |
13 Jan 2021 | INR | 47.2 | 47.2 | 46 | 46.5 | 46.5 | +0.4 (+0.87%) | 3,291 |
12 Jan 2021 | INR | 46.7 | 47.45 | 45.3 | 46.1 | 46.1 | -0.8 (-1.71%) | 3,042 |
11 Jan 2021 | INR | 47.95 | 48.95 | 46.25 | 46.9 | 46.9 | -0.05 (-0.11%) | 5,530 |
8 Jan 2021 | INR | 46.7 | 48.3 | 45.05 | 46.95 | 46.95 | -0.55 (-1.16%) | 125,311 |