Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | INR | 45 | 48.75 | 45 | 47.6 | 33.0556 | +1.05 (+2.26%) | 52,581 |
17 Feb 2021 | INR | 46.9 | 47.5 | 44.65 | 46.55 | 32.3264 | -0.35 (-0.75%) | 35,731 |
16 Feb 2021 | INR | 48.8 | 48.8 | 46.1 | 46.9 | 32.5694 | +0.15 (+0.32%) | 5,031 |
15 Feb 2021 | INR | 48.95 | 48.95 | 46.55 | 46.75 | 32.4653 | +0.1 (+0.21%) | 19,902 |
12 Feb 2021 | INR | 47 | 47.95 | 45.3 | 46.65 | 32.3958 | -0.35 (-0.74%) | 15,337 |
11 Feb 2021 | INR | 46 | 48.2 | 44.75 | 47 | 32.6389 | -0.1 (-0.21%) | 20,423 |
10 Feb 2021 | INR | 47 | 48.5 | 46.25 | 47.1 | 32.7083 | +0.05 (+0.11%) | 5,278 |
9 Feb 2021 | INR | 46.45 | 48.5 | 46.45 | 47.05 | 32.6736 | +0.6 (+1.29%) | 18,354 |
8 Feb 2021 | INR | 46 | 47 | 44.6 | 46.45 | 32.2569 | -0.4 (-0.85%) | 11,132 |
5 Feb 2021 | INR | 44.8 | 47 | 44.8 | 46.85 | 32.5347 | +0.95 (+2.07%) | 33,694 |
4 Feb 2021 | INR | 45.7 | 46.55 | 44 | 45.9 | 31.875 | -0.15 (-0.33%) | 7,727 |
3 Feb 2021 | INR | 46.85 | 48 | 44.6 | 46.05 | 31.9792 | -0.8 (-1.71%) | 14,901 |
2 Feb 2021 | INR | 45.4 | 48.5 | 45.4 | 46.85 | 32.5347 | -0.9 (-1.88%) | 21,220 |
1 Feb 2021 | INR | 48.8 | 48.85 | 46.7 | 47.75 | 33.1597 | +0.5 (+1.06%) | 49,172 |
29 Jan 2021 | INR | 49 | 49.45 | 46.5 | 47.25 | 32.8125 | -0.3 (-0.63%) | 100,126 |
28 Jan 2021 | INR | 45 | 50.2 | 43.5 | 47.55 | 33.0208 | +1.75 (+3.82%) | 198,711 |
27 Jan 2021 | INR | 45.3 | 46.5 | 44.5 | 45.8 | 31.8056 | +0.45 (+0.99%) | 79,722 |
25 Jan 2021 | INR | 44.8 | 46.95 | 43.2 | 45.35 | 31.4931 | +1.35 (+3.07%) | 88,101 |
22 Jan 2021 | INR | 44.4 | 45 | 43.15 | 44 | 30.5556 | +0.3 (+0.69%) | 140,624 |
21 Jan 2021 | INR | 43.75 | 44.9 | 43.05 | 43.7 | 30.3472 | +0.05 (+0.11%) | 362,047 |
20 Jan 2021 | INR | 45 | 45.1 | 43.55 | 43.65 | 30.3125 | -0.75 (-1.69%) | 86,749 |
19 Jan 2021 | INR | 44.85 | 46 | 43.25 | 44.4 | 30.8333 | +1.35 (+3.14%) | 120,900 |
18 Jan 2021 | INR | 40.85 | 45.8 | 40.55 | 43.05 | 29.8958 | +2.75 (+6.82%) | 202,676 |
15 Jan 2021 | INR | 38.1 | 42.45 | 38 | 40.3 | 27.9861 | +1.8 (+4.68%) | 288,970 |
14 Jan 2021 | INR | 40.4 | 40.45 | 38 | 38.5 | 26.7361 | -0.35 (-0.90%) | 122,218 |
13 Jan 2021 | INR | 36.7 | 40.5 | 36.05 | 38.85 | 26.9792 | +2.2 (+6.00%) | 299,426 |
12 Jan 2021 | INR | 37 | 37.8 | 35.45 | 36.65 | 25.4514 | +0.2 (+0.55%) | 69,810 |
11 Jan 2021 | INR | 37.5 | 37.5 | 34 | 36.45 | 25.3125 | -0.5 (-1.35%) | 139,241 |
8 Jan 2021 | INR | 34.8 | 37.95 | 34.1 | 36.95 | 25.6597 | +2.6 (+7.57%) | 212,238 |
7 Jan 2021 | INR | 33.95 | 34.85 | 33.15 | 34.35 | 23.8542 | +0.4 (+1.18%) | 53,374 |