Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 37.3 | 39.8 | 37.3 | 39.55 | 39.55 | +1.7 (+4.49%) | 9,324 |
16 Feb 2021 | INR | 38.95 | 40.05 | 37.35 | 37.85 | 37.85 | -1.35 (-3.44%) | 7,858 |
15 Feb 2021 | INR | 38.55 | 39.9 | 37.35 | 39.2 | 39.2 | +2.5 (+6.81%) | 7,347 |
12 Feb 2021 | INR | 39.95 | 41 | 35.3 | 36.7 | 36.7 | -3.7 (-9.16%) | 21,449 |
11 Feb 2021 | INR | 42 | 42 | 40 | 40.4 | 40.4 | -0.45 (-1.10%) | 6,985 |
10 Feb 2021 | INR | 40.8 | 41 | 39.05 | 40.85 | 40.85 | -0.05 (-0.12%) | 4,084 |
9 Feb 2021 | INR | 41.1 | 42 | 40.15 | 40.9 | 40.9 | +0.35 (+0.86%) | 3,929 |
8 Feb 2021 | INR | 42.2 | 43.4 | 40.5 | 40.55 | 40.55 | -0.1 (-0.25%) | 6,522 |
5 Feb 2021 | INR | 40.85 | 41.1 | 40.2 | 40.65 | 40.65 | +0.25 (+0.62%) | 4,340 |
4 Feb 2021 | INR | 41.5 | 42.55 | 39.55 | 40.4 | 40.4 | -0.65 (-1.58%) | 6,999 |
3 Feb 2021 | INR | 40.85 | 42.35 | 40.45 | 41.05 | 41.05 | +0.1 (+0.24%) | 7,891 |
2 Feb 2021 | INR | 40.6 | 41.9 | 39.5 | 40.95 | 40.95 | +1.1 (+2.76%) | 8,639 |
1 Feb 2021 | INR | 41.3 | 41.3 | 38 | 39.85 | 39.85 | -1.5 (-3.63%) | 22,298 |
29 Jan 2021 | INR | 41.9 | 42.5 | 40.25 | 41.35 | 41.35 | 0.0 (0.0%) | 8,144 |
28 Jan 2021 | INR | 41.15 | 43 | 39.3 | 41.35 | 41.35 | +0.25 (+0.61%) | 13,277 |
27 Jan 2021 | INR | 43.25 | 44.55 | 38.25 | 41.1 | 41.1 | -1.75 (-4.08%) | 20,446 |
25 Jan 2021 | INR | 45.75 | 45.95 | 42.6 | 42.85 | 42.85 | -1.35 (-3.05%) | 18,290 |
22 Jan 2021 | INR | 46.4 | 46.45 | 44 | 44.2 | 44.2 | -2 (-4.33%) | 19,117 |
21 Jan 2021 | INR | 48 | 49.25 | 43.65 | 46.2 | 46.2 | -1.15 (-2.43%) | 29,331 |
20 Jan 2021 | INR | 45.85 | 48.55 | 45.85 | 47.35 | 47.35 | +1.5 (+3.27%) | 44,771 |
19 Jan 2021 | INR | 51.7 | 52.35 | 44.4 | 45.85 | 45.85 | -5.5 (-10.71%) | 208,865 |
18 Jan 2021 | INR | 48.15 | 56.4 | 46.3 | 51.35 | 51.35 | +3.3 (+6.87%) | 568,393 |
15 Jan 2021 | INR | 44.55 | 51 | 42.75 | 48.05 | 48.05 | +3.35 (+7.49%) | 279,958 |
14 Jan 2021 | INR | 47 | 47 | 43.95 | 44.7 | 44.7 | -2.1 (-4.49%) | 29,283 |
13 Jan 2021 | INR | 44.4 | 47.35 | 43.05 | 46.8 | 46.8 | +2.4 (+5.41%) | 90,883 |
12 Jan 2021 | INR | 45.1 | 47.4 | 43.25 | 44.4 | 44.4 | +0.1 (+0.23%) | 147,870 |
11 Jan 2021 | INR | 40.4 | 44.55 | 40.4 | 44.3 | 44.3 | +3.15 (+7.65%) | 51,887 |
8 Jan 2021 | INR | 41 | 42.75 | 40.3 | 41.15 | 41.15 | -1.5 (-3.52%) | 27,396 |
7 Jan 2021 | INR | 43.95 | 44 | 42.25 | 42.65 | 42.65 | +0.45 (+1.07%) | 14,555 |
6 Jan 2021 | INR | 43.95 | 43.95 | 41 | 42.2 | 42.2 | -0.85 (-1.97%) | 31,072 |