Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 5,782 | 5,842.5 | 5,650 | 5,686.15 | 1,137.23 | -101.45 (-1.75%) | 1,079,240 |
16 Feb 2021 | INR | 5,632 | 5,820 | 5,625 | 5,787.6 | 1,157.52 | +165.4 (+2.94%) | 864,655 |
15 Feb 2021 | INR | 5,634.95 | 5,725 | 5,610.3 | 5,622.2 | 1,124.44 | +6.3 (+0.11%) | 617,675 |
12 Feb 2021 | INR | 5,676.8 | 5,757.9 | 5,570 | 5,615.9 | 1,123.18 | -60.9 (-1.07%) | 773,140 |
11 Feb 2021 | INR | 5,550 | 5,705.95 | 5,510 | 5,676.8 | 1,135.36 | +141.7 (+2.56%) | 796,390 |
10 Feb 2021 | INR | 5,559 | 5,596 | 5,490 | 5,535.1 | 1,107.02 | +8 (+0.14%) | 782,240 |
9 Feb 2021 | INR | 5,634 | 5,693.7 | 5,508 | 5,527.1 | 1,105.42 | -107.85 (-1.91%) | 621,935 |
8 Feb 2021 | INR | 5,589 | 5,673.6 | 5,568 | 5,634.95 | 1,126.99 | +67.05 (+1.20%) | 467,125 |
5 Feb 2021 | INR | 5,710.7 | 5,714.35 | 5,550 | 5,567.9 | 1,113.58 | -142.8 (-2.50%) | 648,645 |
4 Feb 2021 | INR | 5,650 | 5,740 | 5,566.95 | 5,710.7 | 1,142.14 | +90.75 (+1.61%) | 771,930 |
3 Feb 2021 | INR | 5,469.8 | 5,722.95 | 5,469.8 | 5,619.95 | 1,123.99 | +170.4 (+3.13%) | 1,733,495 |
2 Feb 2021 | INR | 5,540 | 5,581.3 | 5,430 | 5,449.55 | 1,089.91 | -41.4 (-0.75%) | 1,234,905 |
1 Feb 2021 | INR | 5,390 | 5,539.7 | 5,296 | 5,490.95 | 1,098.19 | +121 (+2.25%) | 1,718,400 |
29 Jan 2021 | INR | 5,405 | 5,438.95 | 5,319 | 5,369.95 | 1,073.99 | -0.6 (-0.01%) | 976,955 |
28 Jan 2021 | INR | 5,315 | 5,494.9 | 5,315 | 5,370.55 | 1,074.11 | +8.85 (+0.17%) | 1,554,260 |
27 Jan 2021 | INR | 5,394 | 5,460 | 5,325.05 | 5,361.7 | 1,072.34 | -25.65 (-0.48%) | 1,117,260 |
25 Jan 2021 | INR | 5,523.9 | 5,523.9 | 5,240 | 5,387.35 | 1,077.47 | -17.95 (-0.33%) | 1,635,505 |
22 Jan 2021 | INR | 5,695.5 | 5,734.95 | 5,347 | 5,405.3 | 1,081.06 | -367.3 (-6.36%) | 3,593,670 |
21 Jan 2021 | INR | 5,895.3 | 5,962 | 5,578.2 | 5,772.6 | 1,154.52 | -93.35 (-1.59%) | 1,737,500 |
20 Jan 2021 | INR | 5,858 | 5,926 | 5,781 | 5,865.95 | 1,173.19 | +37.6 (+0.65%) | 814,260 |
19 Jan 2021 | INR | 5,797.3 | 5,860 | 5,775 | 5,828.35 | 1,165.67 | +92.05 (+1.60%) | 662,985 |
18 Jan 2021 | INR | 5,840 | 5,849.95 | 5,640 | 5,736.3 | 1,147.26 | -92.85 (-1.59%) | 890,475 |
15 Jan 2021 | INR | 5,971 | 6,070.5 | 5,800 | 5,829.15 | 1,165.83 | -150.4 (-2.52%) | 940,545 |
14 Jan 2021 | INR | 6,034 | 6,035 | 5,893.05 | 5,979.55 | 1,195.91 | -29.4 (-0.49%) | 544,700 |
13 Jan 2021 | INR | 5,949 | 6,039.3 | 5,844.6 | 6,008.95 | 1,201.79 | +79.55 (+1.34%) | 804,575 |
12 Jan 2021 | INR | 5,931.7 | 6,002.8 | 5,888.8 | 5,929.4 | 1,185.88 | +8.35 (+0.14%) | 738,880 |
11 Jan 2021 | INR | 5,919 | 6,030.9 | 5,867 | 5,921.05 | 1,184.21 | +4.1 (+0.07%) | 1,222,610 |
8 Jan 2021 | INR | 5,765 | 5,965 | 5,724.7 | 5,916.95 | 1,183.39 | +207.35 (+3.63%) | 1,090,775 |
7 Jan 2021 | INR | 5,739.9 | 5,785 | 5,684.5 | 5,709.6 | 1,141.92 | +8.15 (+0.14%) | 458,700 |
6 Jan 2021 | INR | 5,701 | 5,794.7 | 5,646 | 5,701.45 | 1,140.29 | +6.2 (+0.11%) | 952,685 |