Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | INR | 81.4 | 89.9 | 81 | 84 | 84 | +1.6 (+1.94%) | 150,009 |
18 Feb 2021 | INR | 80.6 | 82.7 | 80.5 | 82.4 | 82.4 | +1.45 (+1.79%) | 17,145 |
17 Feb 2021 | INR | 82 | 82 | 79.75 | 80.95 | 80.95 | -0.15 (-0.18%) | 19,986 |
16 Feb 2021 | INR | 81 | 82.9 | 80 | 81.1 | 81.1 | +1.1 (+1.38%) | 32,285 |
15 Feb 2021 | INR | 74.65 | 83.5 | 73.35 | 80 | 80 | -1.45 (-1.78%) | 204,547 |
12 Feb 2021 | INR | 93.2 | 93.2 | 78.45 | 81.45 | 81.45 | -3.3 (-3.89%) | 101,911 |
11 Feb 2021 | INR | 77.9 | 84.75 | 77.55 | 84.75 | 84.75 | +7.7 (+9.99%) | 47,690 |
10 Feb 2021 | INR | 78.3 | 78.4 | 75 | 77.05 | 77.05 | 0.0 (0.0%) | 39,588 |
9 Feb 2021 | INR | 80.95 | 81 | 76.55 | 77.05 | 77.05 | -3.05 (-3.81%) | 13,546 |
8 Feb 2021 | INR | 79.1 | 82.9 | 78.4 | 80.1 | 80.1 | +2.1 (+2.69%) | 24,188 |
5 Feb 2021 | INR | 82.6 | 82.6 | 76.8 | 78 | 78 | -4.4 (-5.34%) | 58,273 |
4 Feb 2021 | INR | 82 | 82.7 | 79.45 | 82.4 | 82.4 | +3.6 (+4.57%) | 224,064 |
3 Feb 2021 | INR | 75.7 | 78.8 | 73.75 | 78.8 | 78.8 | +3.75 (+5.00%) | 23,364 |
2 Feb 2021 | INR | 74.75 | 76 | 74.25 | 75.05 | 75.05 | +2.55 (+3.52%) | 9,299 |
1 Feb 2021 | INR | 71.45 | 74.3 | 70.85 | 72.5 | 72.5 | +1.1 (+1.54%) | 29,531 |
29 Jan 2021 | INR | 72.5 | 73.05 | 70.8 | 71.4 | 71.4 | +0.25 (+0.35%) | 4,256 |
28 Jan 2021 | INR | 68.75 | 72.6 | 68.25 | 71.15 | 71.15 | +1.65 (+2.37%) | 24,910 |
27 Jan 2021 | INR | 72 | 72.2 | 68.55 | 69.5 | 69.5 | -2.4 (-3.34%) | 23,204 |
25 Jan 2021 | INR | 76.25 | 76.95 | 71.8 | 71.9 | 71.9 | -3.65 (-4.83%) | 31,731 |
22 Jan 2021 | INR | 76.9 | 77.95 | 75 | 75.55 | 75.55 | -2.3 (-2.95%) | 17,827 |
21 Jan 2021 | INR | 80.7 | 80.7 | 77.45 | 77.85 | 77.85 | -1.5 (-1.89%) | 5,765 |
20 Jan 2021 | INR | 77.95 | 80.8 | 77.1 | 79.35 | 79.35 | +1.9 (+2.45%) | 17,686 |
19 Jan 2021 | INR | 77.1 | 78.55 | 74.85 | 77.45 | 77.45 | +2.15 (+2.86%) | 14,881 |
18 Jan 2021 | INR | 78.85 | 79.7 | 74.45 | 75.3 | 75.3 | -2.55 (-3.28%) | 42,045 |
15 Jan 2021 | INR | 81.8 | 81.8 | 76.2 | 77.85 | 77.85 | -2.35 (-2.93%) | 29,870 |
14 Jan 2021 | INR | 79 | 81.75 | 78 | 80.2 | 80.2 | +0.75 (+0.94%) | 31,483 |
13 Jan 2021 | INR | 83.2 | 83.2 | 78 | 79.45 | 79.45 | -2.3 (-2.81%) | 26,161 |
12 Jan 2021 | INR | 80.45 | 83.2 | 80.4 | 81.75 | 81.75 | +0.3 (+0.37%) | 30,953 |
11 Jan 2021 | INR | 84.5 | 87 | 80.5 | 81.45 | 81.45 | -2.15 (-2.57%) | 23,826 |
8 Jan 2021 | INR | 89.1 | 89.1 | 81.6 | 83.6 | 83.6 | -1.3 (-1.53%) | 86,153 |