India markets open in 5 hours 53 minutes
BSE SENSEX
49,099.99-1,939.31(-3.80%)Nifty 50
14,529.15-568.15(-3.76%)Dow
30,932.37-469.63(-1.50%)
AED/INR (AEDINR=X)
CCY - CCY Delayed Price. Currency in INR
Add to watchlist
20.0800+0.3210 (+1.62%)
At close: 3:28PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26-Feb-2021 | 19.9106 | 20.1412 | 19.8808 | 19.7995 | 19.7995 | - |
| 25-Feb-2021 | 19.7178 | 19.7976 | 19.7178 | 19.6869 | 19.6869 | - |
| 24-Feb-2021 | 19.7002 | 19.7249 | 19.6814 | 19.6942 | 19.6942 | - |
| 23-Feb-2021 | 19.7123 | 19.7476 | 19.6981 | 19.7170 | 19.7170 | - |
| 22-Feb-2021 | 19.7320 | 19.7343 | 19.6956 | 19.7558 | 19.7558 | - |
| 19-Feb-2021 | 19.7579 | 19.7579 | 19.7331 | 19.7568 | 19.7568 | - |
| 18-Feb-2021 | 19.8043 | 19.8043 | 19.7485 | 19.8235 | 19.8235 | - |
| 17-Feb-2021 | 19.8583 | 19.8583 | 19.8168 | 19.8330 | 19.8330 | - |
| 16-Feb-2021 | 19.7629 | 19.8454 | 19.7629 | 19.7658 | 19.7658 | - |
| 15-Feb-2021 | 19.7669 | 19.7775 | 19.7586 | 19.7614 | 19.7614 | - |
| 12-Feb-2021 | 19.7998 | 19.8178 | 19.7706 | 19.7884 | 19.7884 | - |
| 11-Feb-2021 | 19.8304 | 19.8304 | 19.7895 | 19.8180 | 19.8180 | - |
| 10-Feb-2021 | 19.8329 | 19.8335 | 19.8193 | 19.8352 | 19.8352 | - |
| 09-Feb-2021 | 19.8404 | 19.8452 | 19.8316 | 19.8552 | 19.8552 | - |
| 08-Feb-2021 | 19.8107 | 19.8575 | 19.8107 | 19.8151 | 19.8151 | - |
| 05-Feb-2021 | 19.8702 | 19.8702 | 19.8314 | 19.8462 | 19.8462 | - |
| 04-Feb-2021 | 19.8371 | 19.8596 | 19.8301 | 19.8202 | 19.8202 | - |
| 03-Feb-2021 | 19.8498 | 19.8586 | 19.8313 | 19.8458 | 19.8458 | - |
| 02-Feb-2021 | 19.8872 | 19.8872 | 19.8666 | 19.9011 | 19.9011 | - |
| 01-Feb-2021 | 19.8411 | 19.9280 | 19.8275 | 19.8428 | 19.8428 | - |
| 29-Jan-2021 | 19.8650 | 19.8702 | 19.8327 | 19.8591 | 19.8591 | - |
| 28-Jan-2021 | 19.9011 | 19.9165 | 19.8675 | 19.8741 | 19.8741 | - |
| 27-Jan-2021 | 19.8523 | 19.8841 | 19.8198 | 19.8436 | 19.8436 | - |
| 26-Jan-2021 | 19.8570 | 19.8939 | 19.8339 | 19.8557 | 19.8557 | - |
| 25-Jan-2021 | 19.8696 | 19.8696 | 19.8506 | 19.8728 | 19.8728 | - |
| 22-Jan-2021 | 19.8573 | 19.8858 | 19.8573 | 19.8561 | 19.8561 | - |
| 21-Jan-2021 | 19.8547 | 19.8809 | 19.8547 | 19.8453 | 19.8453 | - |
| 20-Jan-2021 | 19.9105 | 19.9105 | 19.8637 | 19.9271 | 19.9271 | - |
| 19-Jan-2021 | 19.9145 | 19.9486 | 19.9145 | 19.9198 | 19.9198 | - |
| 18-Jan-2021 | 19.9279 | 19.9379 | 19.9272 | 19.9086 | 19.9086 | - |
| 15-Jan-2021 | 19.8873 | 19.9166 | 19.8776 | 19.8901 | 19.8901 | - |
| 14-Jan-2021 | 19.8917 | 19.9174 | 19.8917 | 19.9145 | 19.9145 | - |
| 13-Jan-2021 | 19.9260 | 19.9260 | 19.8956 | 19.9878 | 19.9878 | - |
| 12-Jan-2021 | 19.9907 | 19.9907 | 19.9432 | 20.0849 | 20.0849 | - |
| 11-Jan-2021 | 19.9867 | 20.0309 | 19.9849 | 19.9657 | 19.9657 | - |
| 08-Jan-2021 | 19.9844 | 19.9952 | 19.9378 | 19.9854 | 19.9854 | - |
| 07-Jan-2021 | 19.9062 | 19.9978 | 19.9006 | 19.9054 | 19.9054 | - |
| 06-Jan-2021 | 19.9159 | 19.9284 | 19.9031 | 19.9038 | 19.9038 | - |
| 05-Jan-2021 | 19.8926 | 19.9387 | 19.8741 | 19.8902 | 19.8902 | - |
| 04-Jan-2021 | 19.8792 | 19.8834 | 19.8440 | 19.8974 | 19.8974 | - |
| 01-Jan-2021 | 19.9397 | 19.9397 | 19.9397 | 19.9700 | 19.9700 | - |
| 31-Dec-2020 | 19.9771 | 19.9771 | 19.8711 | 19.9771 | 19.9771 | - |
| 30-Dec-2020 | 20.0493 | 20.0493 | 19.9154 | 19.9872 | 19.9872 | - |
| 29-Dec-2020 | 20.0772 | 20.0772 | 19.9649 | 20.0240 | 20.0240 | - |
| 28-Dec-2020 | 20.0203 | 20.0310 | 20.0005 | 20.0953 | 20.0953 | - |
| 25-Dec-2020 | 20.0928 | 20.0928 | 20.0177 | 20.0136 | 20.0136 | - |
| 24-Dec-2020 | 20.1704 | 20.1704 | 20.0053 | 20.0969 | 20.0969 | - |
| 23-Dec-2020 | 20.2518 | 20.2518 | 20.0840 | 20.2518 | 20.2518 | - |
| 22-Dec-2020 | 20.1853 | 20.1919 | 20.0972 | 20.1213 | 20.1213 | - |
| 21-Dec-2020 | 20.0237 | 20.1407 | 20.0237 | 20.0373 | 20.0373 | - |
| 18-Dec-2020 | 20.0177 | 20.0216 | 20.0109 | 20.0329 | 20.0329 | - |
| 17-Dec-2020 | 20.0420 | 20.0420 | 19.9857 | 20.0928 | 20.0928 | - |
| 16-Dec-2020 | 20.0193 | 20.0535 | 20.0118 | 20.0138 | 20.0138 | - |
| 15-Dec-2020 | 20.1152 | 20.1152 | 20.0244 | 20.0428 | 20.0428 | - |
| 14-Dec-2020 | 20.0692 | 20.0692 | 20.0113 | 20.0748 | 20.0748 | - |
| 11-Dec-2020 | 20.0790 | 20.0790 | 20.0293 | 20.1234 | 20.1234 | - |
| 10-Dec-2020 | 20.1363 | 20.1363 | 20.0526 | 20.0881 | 20.0881 | - |
| 09-Dec-2020 | 20.1296 | 20.1301 | 20.0295 | 20.1241 | 20.1241 | - |
| 08-Dec-2020 | 20.0894 | 20.0899 | 20.0440 | 20.0887 | 20.0887 | - |
| 07-Dec-2020 | 20.0690 | 20.1001 | 20.0652 | 20.0923 | 20.0923 | - |
| 04-Dec-2020 | 20.0935 | 20.0935 | 20.0666 | 20.1239 | 20.1239 | - |
| 03-Dec-2020 | 20.0504 | 20.1016 | 20.0504 | 20.0780 | 20.0780 | - |
| 02-Dec-2020 | 20.0101 | 20.0852 | 20.0101 | 19.9949 | 19.9949 | - |
| 01-Dec-2020 | 20.2207 | 20.2207 | 20.0140 | 20.1406 | 20.1406 | - |
| 30-Nov-2020 | 20.1228 | 20.1494 | 20.1177 | 20.1314 | 20.1314 | - |
| 27-Nov-2020 | 20.1568 | 20.1633 | 20.0818 | 20.1573 | 20.1573 | - |
| 26-Nov-2020 | 20.0890 | 20.1042 | 20.0840 | 20.1493 | 20.1493 | - |
| 25-Nov-2020 | 20.1962 | 20.1962 | 20.1096 | 20.1901 | 20.1901 | - |
| 24-Nov-2020 | 20.2017 | 20.2017 | 20.1372 | 20.2656 | 20.2656 | - |
| 23-Nov-2020 | 20.2165 | 20.2165 | 20.1594 | 20.1901 | 20.1901 | - |
| 20-Nov-2020 | 20.1873 | 20.1885 | 20.1743 | 20.2228 | 20.2228 | - |
| 19-Nov-2020 | 20.2119 | 20.2211 | 20.1869 | 20.2609 | 20.2609 | - |
| 18-Nov-2020 | 20.2915 | 20.2920 | 20.1990 | 20.2716 | 20.2716 | - |
| 17-Nov-2020 | 20.2500 | 20.2790 | 20.2500 | 20.2543 | 20.2543 | - |
| 16-Nov-2020 | 20.2602 | 20.2833 | 20.2602 | 20.3045 | 20.3045 | - |
| 13-Nov-2020 | 20.3146 | 20.3282 | 20.2792 | 20.3820 | 20.3820 | - |
| 12-Nov-2020 | 20.2527 | 20.3424 | 20.2527 | 20.3106 | 20.3106 | - |
| 11-Nov-2020 | 20.2166 | 20.2622 | 20.2078 | 20.2731 | 20.2731 | - |
| 10-Nov-2020 | 20.1377 | 20.2639 | 20.1377 | 20.1840 | 20.1840 | - |
| 09-Nov-2020 | 20.1309 | 20.1689 | 20.0573 | 20.1387 | 20.1387 | - |
| 06-Nov-2020 | 20.1432 | 20.1983 | 20.1363 | 20.1779 | 20.1779 | - |
| 05-Nov-2020 | 20.2311 | 20.2436 | 20.1167 | 20.2514 | 20.2514 | - |
| 04-Nov-2020 | 20.3371 | 20.3699 | 20.2462 | 20.3806 | 20.3806 | - |
| 03-Nov-2020 | 20.2636 | 20.2992 | 20.2320 | 20.3269 | 20.3269 | - |
| 02-Nov-2020 | 20.2711 | 20.2967 | 20.2369 | 20.3379 | 20.3379 | - |
| 30-Oct-2020 | 20.2207 | 20.3113 | 20.2207 | 20.2440 | 20.2440 | - |
| 29-Oct-2020 | 20.1663 | 20.2659 | 20.1663 | 20.2032 | 20.2032 | - |
| 28-Oct-2020 | 20.0778 | 20.2151 | 20.0709 | 20.0380 | 20.0380 | - |
| 27-Oct-2020 | 20.1282 | 20.1387 | 20.0583 | 20.1819 | 20.1819 | - |
| 26-Oct-2020 | 20.0954 | 20.1633 | 20.0780 | 20.1001 | 20.1001 | - |
| 22-Oct-2020 | 20.1091 | 20.1091 | 20.0347 | 20.0508 | 20.0508 | - |
| 21-Oct-2020 | 20.0508 | 20.0673 | 20.0393 | 20.0317 | 20.0317 | - |
| 20-Oct-2020 | 19.9894 | 20.0487 | 19.9737 | 19.9909 | 19.9909 | - |
| 19-Oct-2020 | 20.0289 | 20.0289 | 19.9701 | 19.9664 | 19.9664 | - |
| 18-Oct-2020 | 19.9892 | 19.9892 | 19.9601 | 19.9941 | 19.9941 | - |
| 15-Oct-2020 | 19.9683 | 19.9944 | 19.9672 | 19.9868 | 19.9868 | - |
| 14-Oct-2020 | 19.9488 | 19.9971 | 19.9383 | 19.9487 | 19.9487 | - |
| 13-Oct-2020 | 20.0425 | 20.0425 | 19.9365 | 19.9800 | 19.9800 | - |
| 12-Oct-2020 | 20.0227 | 20.0227 | 19.9468 | 19.9675 | 19.9675 | - |
| 11-Oct-2020 | 19.8725 | 19.9553 | 19.8725 | 19.8773 | 19.8773 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
