Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2021 | INR | 71.41 | 72.04 | 70.3 | 70.48 | 70.48 | -0.49 (-0.69%) | 115,340 |
16 Feb 2021 | INR | 73.1 | 73.9 | 70.3 | 70.97 | 70.97 | -1.42 (-1.96%) | 288,390 |
15 Feb 2021 | INR | 69.59 | 74.13 | 68.93 | 72.39 | 72.39 | +3.77 (+5.49%) | 754,778 |
12 Feb 2021 | INR | 68.44 | 70.57 | 68.08 | 68.62 | 68.62 | -0.31 (-0.45%) | 203,399 |
11 Feb 2021 | INR | 67.02 | 69.24 | 65.37 | 68.93 | 68.93 | +2.36 (+3.55%) | 245,150 |
10 Feb 2021 | INR | 66.93 | 67.68 | 66.04 | 66.57 | 66.57 | +0.18 (+0.27%) | 86,526 |
9 Feb 2021 | INR | 66.13 | 67.99 | 65.95 | 66.39 | 66.39 | -0.09 (-0.14%) | 149,153 |
8 Feb 2021 | INR | 65.59 | 67.37 | 65.59 | 66.48 | 66.48 | +0.98 (+1.50%) | 159,351 |
5 Feb 2021 | INR | 66.66 | 66.7 | 64.53 | 65.5 | 65.5 | -0.32 (-0.49%) | 143,078 |
4 Feb 2021 | INR | 65.95 | 66.66 | 65.1 | 65.82 | 65.82 | +0.32 (+0.49%) | 68,789 |
3 Feb 2021 | INR | 65.59 | 66.66 | 63.33 | 65.5 | 65.5 | +0.26 (+0.40%) | 124,361 |
2 Feb 2021 | INR | 64.75 | 66.44 | 64.57 | 65.24 | 65.24 | +0.76 (+1.18%) | 151,254 |
1 Feb 2021 | INR | 63.06 | 65.33 | 62.13 | 64.48 | 64.48 | +1.95 (+3.12%) | 94,567 |
29 Jan 2021 | INR | 63.1 | 65.15 | 61.15 | 62.53 | 62.53 | +0.27 (+0.43%) | 135,547 |
28 Jan 2021 | INR | 61.42 | 63.99 | 61.42 | 62.26 | 62.26 | 0.0 (0.0%) | 49,879 |
27 Jan 2021 | INR | 64.17 | 65.24 | 62.04 | 62.26 | 62.26 | -3.07 (-4.70%) | 164,261 |
25 Jan 2021 | INR | 68.35 | 68.35 | 64.79 | 65.33 | 65.33 | -1.77 (-2.64%) | 63,963 |
22 Jan 2021 | INR | 67.55 | 68.39 | 65.68 | 67.1 | 67.1 | -0.05 (-0.07%) | 201,311 |
21 Jan 2021 | INR | 68.3 | 71.64 | 66.57 | 67.15 | 67.15 | -0.53 (-0.78%) | 491,074 |
20 Jan 2021 | INR | 68.7 | 69.33 | 67.24 | 67.68 | 67.68 | -0.45 (-0.66%) | 65,373 |
19 Jan 2021 | INR | 69.1 | 70.3 | 67.59 | 68.13 | 68.13 | -0.31 (-0.45%) | 118,355 |
18 Jan 2021 | INR | 68.04 | 69.59 | 65.82 | 68.44 | 68.44 | +0.8 (+1.18%) | 129,671 |
15 Jan 2021 | INR | 69.19 | 69.19 | 67.06 | 67.64 | 67.64 | -1.2 (-1.74%) | 81,561 |
14 Jan 2021 | INR | 67.1 | 70.26 | 67.1 | 68.84 | 68.84 | +0.89 (+1.31%) | 269,515 |
13 Jan 2021 | INR | 69.33 | 71.01 | 66.66 | 67.95 | 67.95 | -0.98 (-1.42%) | 197,320 |
12 Jan 2021 | INR | 67.55 | 69.19 | 67.5 | 68.93 | 68.93 | +0.98 (+1.44%) | 80,495 |
11 Jan 2021 | INR | 68.26 | 68.57 | 67.06 | 67.95 | 67.95 | +0.27 (+0.40%) | 197,807 |
8 Jan 2021 | INR | 67.95 | 70.08 | 67.28 | 67.68 | 67.68 | -0.27 (-0.40%) | 91,914 |
7 Jan 2021 | INR | 67.5 | 70.39 | 66.75 | 67.95 | 67.95 | +0.85 (+1.27%) | 215,772 |
6 Jan 2021 | INR | 68.13 | 68.13 | 66.66 | 67.1 | 67.1 | -0.67 (-0.99%) | 136,712 |