Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 60.62 | 63.31 | 60.62 | 60.86 | 60.86 | -0.93 (-1.51%) | 33,663 |
16 Feb 2021 | INR | 62.82 | 62.82 | 61.06 | 61.79 | 61.79 | -0.1 (-0.16%) | 39,513 |
15 Feb 2021 | INR | 63.31 | 63.5 | 61.6 | 61.89 | 61.89 | -0.24 (-0.39%) | 32,647 |
12 Feb 2021 | INR | 62.53 | 64.14 | 60.82 | 62.13 | 62.13 | +0.63 (+1.02%) | 58,192 |
11 Feb 2021 | INR | 61.84 | 62.72 | 61.06 | 61.5 | 61.5 | 0.0 (0.0%) | 36,361 |
10 Feb 2021 | INR | 61.84 | 62.43 | 61.3 | 61.5 | 61.5 | -0.34 (-0.55%) | 18,549 |
9 Feb 2021 | INR | 65.41 | 65.41 | 61.55 | 61.84 | 61.84 | -0.64 (-1.02%) | 42,646 |
8 Feb 2021 | INR | 63.99 | 64.33 | 62.09 | 62.48 | 62.48 | -1.12 (-1.76%) | 54,263 |
5 Feb 2021 | INR | 65.46 | 65.65 | 63.01 | 63.6 | 63.6 | -0.24 (-0.38%) | 51,858 |
4 Feb 2021 | INR | 61.55 | 64.43 | 61.26 | 63.84 | 63.84 | +1.85 (+2.98%) | 63,746 |
3 Feb 2021 | INR | 61.6 | 62.62 | 60.96 | 61.99 | 61.99 | +0.59 (+0.96%) | 39,914 |
2 Feb 2021 | INR | 61.26 | 62.48 | 60.77 | 61.4 | 61.4 | +0.58 (+0.95%) | 49,023 |
1 Feb 2021 | INR | 58.86 | 62.13 | 57.15 | 60.82 | 60.82 | +2.15 (+3.66%) | 51,987 |
29 Jan 2021 | INR | 60.57 | 61.5 | 57.35 | 58.67 | 58.67 | -1.61 (-2.67%) | 39,777 |
28 Jan 2021 | INR | 60.57 | 61.06 | 59.59 | 60.28 | 60.28 | -0.29 (-0.48%) | 24,573 |
27 Jan 2021 | INR | 60.33 | 61.45 | 59.59 | 60.57 | 60.57 | +1.02 (+1.71%) | 44,450 |
25 Jan 2021 | INR | 62.53 | 63.5 | 58.86 | 59.55 | 59.55 | -2.98 (-4.77%) | 86,853 |
22 Jan 2021 | INR | 63.7 | 65.26 | 61.74 | 62.53 | 62.53 | -1.41 (-2.21%) | 90,205 |
21 Jan 2021 | INR | 67.46 | 67.95 | 63.7 | 63.94 | 63.94 | -3.03 (-4.52%) | 123,535 |
20 Jan 2021 | INR | 70.34 | 71.27 | 64.48 | 66.97 | 66.97 | -0.59 (-0.87%) | 431,256 |
19 Jan 2021 | INR | 66.24 | 68.34 | 64.92 | 67.56 | 67.56 | +2.84 (+4.39%) | 166,684 |
18 Jan 2021 | INR | 67.22 | 67.56 | 63.99 | 64.72 | 64.72 | -1.27 (-1.92%) | 93,004 |
15 Jan 2021 | INR | 67.85 | 68.14 | 65.51 | 65.99 | 65.99 | -1.47 (-2.18%) | 76,377 |
14 Jan 2021 | INR | 64.33 | 69.85 | 63.5 | 67.46 | 67.46 | +3.08 (+4.78%) | 196,795 |
13 Jan 2021 | INR | 65.65 | 66.82 | 63.06 | 64.38 | 64.38 | -1.27 (-1.93%) | 89,752 |
12 Jan 2021 | INR | 67.31 | 67.61 | 65.46 | 65.65 | 65.65 | -1.66 (-2.47%) | 97,688 |
11 Jan 2021 | INR | 70.19 | 71.32 | 66.73 | 67.31 | 67.31 | -1.81 (-2.62%) | 126,711 |
8 Jan 2021 | INR | 67.22 | 72.25 | 66.14 | 69.12 | 69.12 | +3.03 (+4.58%) | 420,233 |
7 Jan 2021 | INR | 64.87 | 66.87 | 63.26 | 66.09 | 66.09 | +2.44 (+3.83%) | 121,421 |
6 Jan 2021 | INR | 65.65 | 66.73 | 62.04 | 63.65 | 63.65 | -1.86 (-2.84%) | 99,810 |