Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 29.34 | 30 | 28.29 | 29.1 | 9.7 | -0.69 (-2.32%) | 56,187 |
16 Feb 2021 | INR | 29.46 | 30.75 | 28.41 | 29.79 | 9.93 | +0.78 (+2.69%) | 152,517 |
15 Feb 2021 | INR | 29.61 | 30.45 | 29.01 | 29.01 | 9.67 | -1.38 (-4.54%) | 142,668 |
12 Feb 2021 | INR | 28.74 | 30.99 | 28.74 | 30.39 | 10.13 | +1.68 (+5.85%) | 145,791 |
11 Feb 2021 | INR | 29.01 | 29.4 | 28.59 | 28.71 | 9.57 | -0.39 (-1.34%) | 37,632 |
10 Feb 2021 | INR | 29.19 | 29.79 | 28.11 | 29.1 | 9.7 | -0.09 (-0.31%) | 130,299 |
9 Feb 2021 | INR | 28.35 | 29.91 | 28.35 | 29.19 | 9.73 | +0.9 (+3.18%) | 101,889 |
8 Feb 2021 | INR | 28.95 | 29.01 | 28.11 | 28.29 | 9.43 | -0.66 (-2.28%) | 95,679 |
5 Feb 2021 | INR | 29.04 | 30.21 | 28.41 | 28.95 | 9.65 | -0.39 (-1.33%) | 90,207 |
4 Feb 2021 | INR | 28.2 | 30.51 | 28.2 | 29.34 | 9.78 | +0.48 (+1.66%) | 157,269 |
3 Feb 2021 | INR | 28.5 | 29.49 | 28.35 | 28.86 | 9.62 | +0.51 (+1.80%) | 122,940 |
2 Feb 2021 | INR | 28.29 | 29.19 | 27.96 | 28.35 | 9.45 | -0.15 (-0.53%) | 41,310 |
1 Feb 2021 | INR | 28.8 | 29.31 | 28.26 | 28.5 | 9.5 | -0.3 (-1.04%) | 58,593 |
29 Jan 2021 | INR | 28.44 | 29.1 | 28.05 | 28.8 | 9.6 | +0.84 (+3.00%) | 79,155 |
28 Jan 2021 | INR | 27.51 | 28.95 | 27 | 27.96 | 9.32 | +0.27 (+0.98%) | 77,676 |
27 Jan 2021 | INR | 27.54 | 28.59 | 27.51 | 27.69 | 9.23 | -0.3 (-1.07%) | 51,456 |
25 Jan 2021 | INR | 28.41 | 30 | 27.96 | 27.99 | 9.33 | -0.45 (-1.58%) | 91,188 |
22 Jan 2021 | INR | 29.04 | 29.1 | 27.99 | 28.44 | 9.48 | -0.15 (-0.52%) | 116,439 |
21 Jan 2021 | INR | 29.1 | 29.94 | 28.5 | 28.59 | 9.53 | -0.51 (-1.75%) | 105,534 |
20 Jan 2021 | INR | 30.54 | 30.75 | 29.01 | 29.1 | 9.7 | -1.26 (-4.15%) | 212,373 |
19 Jan 2021 | INR | 28.2 | 30.99 | 28.2 | 30.36 | 10.12 | +1.77 (+6.19%) | 97,728 |
18 Jan 2021 | INR | 30.15 | 30.81 | 28.35 | 28.59 | 9.53 | -1.35 (-4.51%) | 106,722 |
15 Jan 2021 | INR | 29.91 | 30.99 | 29.55 | 29.94 | 9.98 | +0.03 (+0.10%) | 135,333 |
14 Jan 2021 | INR | 30.15 | 30.99 | 29.25 | 29.91 | 9.97 | -1.53 (-4.87%) | 208,167 |
13 Jan 2021 | INR | 31.56 | 32.4 | 29.85 | 31.44 | 10.48 | -0.87 (-2.69%) | 184,560 |
12 Jan 2021 | INR | 30.99 | 33.6 | 30.99 | 32.31 | 10.77 | +0.12 (+0.37%) | 289,521 |
11 Jan 2021 | INR | 33.9 | 35.01 | 31.26 | 32.19 | 10.73 | -0.51 (-1.56%) | 304,521 |
8 Jan 2021 | INR | 29.7 | 32.7 | 29.7 | 32.7 | 10.9 | +2.94 (+9.88%) | 522,720 |
7 Jan 2021 | INR | 28.35 | 30.21 | 28.35 | 29.76 | 9.92 | +1.56 (+5.53%) | 430,983 |
6 Jan 2021 | INR | 28.5 | 29.31 | 27.54 | 28.2 | 9.4 | -0.3 (-1.05%) | 368,055 |