Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,524.7 | 1,561 | 1,508.4 | 1,513.95 | 1,513.95 | -11.9 (-0.78%) | 157,164 |
6 Apr 2021 | INR | 1,535.25 | 1,546.95 | 1,509.1 | 1,525.85 | 1,525.85 | -8.9 (-0.58%) | 71,410 |
5 Apr 2021 | INR | 1,549.65 | 1,559 | 1,500.55 | 1,534.75 | 1,534.75 | -23.75 (-1.52%) | 63,467 |
1 Apr 2021 | INR | 1,565 | 1,593.2 | 1,551.7 | 1,558.5 | 1,558.5 | +1.1 (+0.07%) | 48,474 |
31 Mar 2021 | INR | 1,551 | 1,566.95 | 1,537.1 | 1,557.4 | 1,557.4 | +4.65 (+0.30%) | 85,102 |
30 Mar 2021 | INR | 1,510 | 1,562.3 | 1,510 | 1,552.75 | 1,552.75 | +46.65 (+3.10%) | 220,874 |
26 Mar 2021 | INR | 1,474.25 | 1,512.75 | 1,456.55 | 1,506.1 | 1,506.1 | +55.55 (+3.83%) | 55,783 |
25 Mar 2021 | INR | 1,480.2 | 1,497.55 | 1,447.85 | 1,450.55 | 1,450.55 | -37.25 (-2.50%) | 70,237 |
24 Mar 2021 | INR | 1,489.75 | 1,508.05 | 1,476.9 | 1,487.8 | 1,487.8 | -9.1 (-0.61%) | 202,429 |
23 Mar 2021 | INR | 1,462 | 1,514.45 | 1,454.7 | 1,496.9 | 1,496.9 | +37.1 (+2.54%) | 89,634 |
22 Mar 2021 | INR | 1,451 | 1,467.25 | 1,448 | 1,459.8 | 1,459.8 | -7.9 (-0.54%) | 42,187 |
19 Mar 2021 | INR | 1,445.55 | 1,471.05 | 1,432.1 | 1,467.7 | 1,467.7 | -0.15 (-0.01%) | 205,047 |
18 Mar 2021 | INR | 1,489 | 1,492.65 | 1,463.1 | 1,467.85 | 1,467.85 | -4.8 (-0.33%) | 54,857 |
17 Mar 2021 | INR | 1,499 | 1,499.85 | 1,470.05 | 1,472.65 | 1,472.65 | -27.7 (-1.85%) | 105,487 |
16 Mar 2021 | INR | 1,509 | 1,531.5 | 1,495.65 | 1,500.35 | 1,500.35 | +8.7 (+0.58%) | 282,607 |
15 Mar 2021 | INR | 1,490 | 1,495.65 | 1,471.25 | 1,491.65 | 1,491.65 | +9.15 (+0.62%) | 40,235 |
12 Mar 2021 | INR | 1,482 | 1,507.25 | 1,478.7 | 1,482.5 | 1,482.5 | +11.25 (+0.76%) | 78,479 |
10 Mar 2021 | INR | 1,479.55 | 1,481.05 | 1,463.2 | 1,471.25 | 1,471.25 | +14.45 (+0.99%) | 32,678 |
9 Mar 2021 | INR | 1,472.65 | 1,478.75 | 1,445.3 | 1,456.8 | 1,456.8 | +1.15 (+0.08%) | 43,604 |
8 Mar 2021 | INR | 1,465 | 1,481.2 | 1,452 | 1,455.65 | 1,455.65 | -19 (-1.29%) | 45,160 |
5 Mar 2021 | INR | 1,467.45 | 1,492.7 | 1,464.4 | 1,474.65 | 1,474.65 | +4.3 (+0.29%) | 63,750 |
4 Mar 2021 | INR | 1,460 | 1,487.5 | 1,450 | 1,470.35 | 1,470.35 | -4 (-0.27%) | 151,643 |
3 Mar 2021 | INR | 1,475 | 1,481.3 | 1,466.3 | 1,474.35 | 1,474.35 | +3.45 (+0.23%) | 32,809 |
2 Mar 2021 | INR | 1,465.95 | 1,474.3 | 1,449.6 | 1,470.9 | 1,470.9 | +18.15 (+1.25%) | 69,392 |
1 Mar 2021 | INR | 1,438 | 1,465.5 | 1,416.75 | 1,452.75 | 1,452.75 | +45.75 (+3.25%) | 146,866 |
26 Feb 2021 | INR | 1,420 | 1,431.3 | 1,404 | 1,407 | 1,407 | -29.05 (-2.02%) | 88,821 |
25 Feb 2021 | INR | 1,460 | 1,460 | 1,430.75 | 1,436.05 | 1,436.05 | -11.65 (-0.80%) | 204,145 |
24 Feb 2021 | INR | 1,428 | 1,499.4 | 1,400.05 | 1,447.7 | 1,447.7 | +23.45 (+1.65%) | 271,681 |
23 Feb 2021 | INR | 1,406.35 | 1,436.65 | 1,400.4 | 1,424.25 | 1,424.25 | +19.75 (+1.41%) | 40,926 |
22 Feb 2021 | INR | 1,425 | 1,433.1 | 1,396.25 | 1,404.5 | 1,404.5 | -21 (-1.47%) | 60,362 |