Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | INR | 84 | 84.3 | 78.45 | 83.4 | 83.4 | +3.1 (+3.86%) | 56,392 |
17 Feb 2021 | INR | 75.05 | 80.3 | 75 | 80.3 | 80.3 | +3.8 (+4.97%) | 20,402 |
16 Feb 2021 | INR | 76.5 | 77.5 | 74.5 | 76.5 | 76.5 | +2.65 (+3.59%) | 42,849 |
15 Feb 2021 | INR | 66.85 | 73.85 | 66.85 | 73.85 | 73.85 | +3.5 (+4.98%) | 51,424 |
12 Feb 2021 | INR | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -3.7 (-5.00%) | 2,968 |
11 Feb 2021 | INR | 79.95 | 81.75 | 74.05 | 74.05 | 74.05 | -3.85 (-4.94%) | 28,584 |
10 Feb 2021 | INR | 74.05 | 80.5 | 73.1 | 77.9 | 77.9 | +1.2 (+1.56%) | 14,145 |
9 Feb 2021 | INR | 84 | 84 | 76.7 | 76.7 | 76.7 | -4 (-4.96%) | 16,587 |
8 Feb 2021 | INR | 81 | 84.7 | 77 | 80.7 | 80.7 | 0.0 (0.0%) | 22,510 |
5 Feb 2021 | INR | 84.75 | 84.75 | 77 | 80.7 | 80.7 | -0.05 (-0.06%) | 41,821 |
4 Feb 2021 | INR | 77.5 | 80.75 | 77.5 | 80.75 | 80.75 | +3.8 (+4.94%) | 6,972 |
3 Feb 2021 | INR | 76.9 | 76.95 | 76 | 76.95 | 76.95 | +3.65 (+4.98%) | 9,743 |
2 Feb 2021 | INR | 72 | 73.3 | 67 | 73.3 | 73.3 | +3.45 (+4.94%) | 17,168 |
1 Feb 2021 | INR | 64 | 69.85 | 63.25 | 69.85 | 69.85 | +3.3 (+4.96%) | 24,378 |
29 Jan 2021 | INR | 73.3 | 73.3 | 66.55 | 66.55 | 66.55 | -3.5 (-5.00%) | 15,703 |
28 Jan 2021 | INR | 76.8 | 76.8 | 69.5 | 70.05 | 70.05 | -3.1 (-4.24%) | 92,841 |
27 Jan 2021 | INR | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | +3.45 (+4.95%) | 9,881 |
25 Jan 2021 | INR | 69.6 | 69.7 | 69.5 | 69.7 | 69.7 | +3.3 (+4.97%) | 16,821 |
22 Jan 2021 | INR | 65.45 | 66.4 | 64.95 | 66.4 | 66.4 | +3.15 (+4.98%) | 17,770 |
21 Jan 2021 | INR | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | +3 (+4.98%) | 10,499 |
20 Jan 2021 | INR | 59.85 | 60.25 | 59.5 | 60.25 | 60.25 | +2.85 (+4.97%) | 9,650 |
19 Jan 2021 | INR | 57.25 | 57.4 | 55.4 | 57.4 | 57.4 | +2.7 (+4.94%) | 3,800 |
18 Jan 2021 | INR | 54.55 | 54.7 | 50.6 | 54.7 | 54.7 | +2.6 (+4.99%) | 10,825 |
15 Jan 2021 | INR | 50 | 52.2 | 50 | 52.1 | 52.1 | +2.35 (+4.72%) | 9,167 |
14 Jan 2021 | INR | 47.4 | 49.75 | 47.4 | 49.75 | 49.75 | +2.35 (+4.96%) | 14,365 |
13 Jan 2021 | INR | 46.05 | 47.4 | 44.2 | 47.4 | 47.4 | +2.25 (+4.98%) | 20,036 |
12 Jan 2021 | INR | 43 | 45.15 | 43 | 45.15 | 45.15 | +2.15 (+5%) | 14,971 |
11 Jan 2021 | INR | 42.95 | 43.4 | 40.3 | 43 | 43 | +1.65 (+3.99%) | 8,636 |
8 Jan 2021 | INR | 43.8 | 43.8 | 41.25 | 41.35 | 41.35 | -2 (-4.61%) | 13,362 |
7 Jan 2021 | INR | 42.5 | 44 | 40.1 | 43.35 | 43.35 | +1.2 (+2.85%) | 8,673 |