Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2021 | INR | 39 | 39.2 | 38.75 | 38.85 | 38.85 | -0.05 (-0.13%) | 603,024 |
15 Feb 2021 | INR | 40.4 | 40.4 | 38.75 | 38.9 | 38.9 | -1.8 (-4.42%) | 1,476,179 |
12 Feb 2021 | INR | 41.45 | 41.6 | 40.4 | 40.7 | 40.7 | -0.7 (-1.69%) | 986,045 |
11 Feb 2021 | INR | 41.95 | 42.25 | 41.2 | 41.4 | 41.4 | -0.25 (-0.60%) | 1,273,661 |
10 Feb 2021 | INR | 40.9 | 42.8 | 40.35 | 41.65 | 41.65 | +0.8 (+1.96%) | 3,813,188 |
9 Feb 2021 | INR | 41.3 | 41.3 | 40.7 | 40.85 | 40.85 | -0.15 (-0.37%) | 570,831 |
8 Feb 2021 | INR | 41.5 | 41.65 | 40.85 | 41 | 41 | -0.45 (-1.09%) | 696,677 |
5 Feb 2021 | INR | 41.65 | 42.15 | 41.1 | 41.45 | 41.45 | +0.05 (+0.12%) | 879,100 |
4 Feb 2021 | INR | 41 | 41.95 | 40.85 | 41.4 | 41.4 | +0.2 (+0.49%) | 969,369 |
3 Feb 2021 | INR | 41.85 | 41.9 | 41.05 | 41.2 | 41.2 | -0.45 (-1.08%) | 869,858 |
2 Feb 2021 | INR | 42.45 | 42.8 | 41 | 41.65 | 41.65 | +0.8 (+1.96%) | 1,613,725 |
1 Feb 2021 | INR | 42.7 | 43.2 | 40.25 | 40.85 | 40.85 | -1.25 (-2.97%) | 2,724,077 |
29 Jan 2021 | INR | 43.8 | 43.8 | 41.9 | 42.1 | 42.1 | -1.05 (-2.43%) | 1,492,361 |
28 Jan 2021 | INR | 38.95 | 43.8 | 38.5 | 43.15 | 43.15 | +3.85 (+9.80%) | 7,600,081 |
27 Jan 2021 | INR | 40 | 40 | 38.95 | 39.3 | 39.3 | -0.95 (-2.36%) | 797,620 |
25 Jan 2021 | INR | 42.3 | 42.55 | 39.35 | 40.25 | 40.25 | -1.9 (-4.51%) | 1,053,464 |
22 Jan 2021 | INR | 42.7 | 43.35 | 41.95 | 42.15 | 42.15 | -0.6 (-1.40%) | 1,205,133 |
21 Jan 2021 | INR | 41.7 | 44.55 | 41.5 | 42.75 | 42.75 | +1.25 (+3.01%) | 4,545,355 |
20 Jan 2021 | INR | 42.3 | 42.45 | 41.05 | 41.5 | 41.5 | -0.8 (-1.89%) | 687,362 |
19 Jan 2021 | INR | 42.6 | 43 | 42.2 | 42.3 | 42.3 | +0.2 (+0.48%) | 610,997 |
18 Jan 2021 | INR | 42.4 | 42.85 | 41.5 | 42.1 | 42.1 | 0.0 (0.0%) | 1,323,350 |
15 Jan 2021 | INR | 42.15 | 42.9 | 41.75 | 42.1 | 42.1 | -0.4 (-0.94%) | 1,118,383 |
14 Jan 2021 | INR | 43.75 | 44.7 | 42.1 | 42.5 | 42.5 | -1.35 (-3.08%) | 2,564,788 |
13 Jan 2021 | INR | 45.35 | 45.35 | 43.1 | 43.85 | 43.85 | -1.75 (-3.84%) | 2,759,289 |
12 Jan 2021 | INR | 47.45 | 47.75 | 45.2 | 45.6 | 45.6 | +0.6 (+1.33%) | 7,564,965 |
11 Jan 2021 | INR | 41.7 | 48 | 41.1 | 45 | 45 | +3.85 (+9.36%) | 10,843,587 |
8 Jan 2021 | INR | 40.6 | 42.2 | 40.35 | 41.15 | 41.15 | +1.5 (+3.78%) | 7,662,455 |
7 Jan 2021 | INR | 40 | 40.35 | 39.5 | 39.65 | 39.65 | +0.2 (+0.51%) | 816,433 |
6 Jan 2021 | INR | 40.65 | 40.85 | 39.25 | 39.45 | 39.45 | -1 (-2.47%) | 1,888,500 |
5 Jan 2021 | INR | 42.7 | 42.7 | 40.05 | 40.45 | 40.45 | +2.55 (+6.73%) | 10,049,716 |