Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,409.5 | 1,434.5 | 1,406.5 | 1,430.25 | 1,430.25 | +19.1 (+1.35%) | 316,152 |
6 Apr 2021 | INR | 1,421.05 | 1,425.9 | 1,406.25 | 1,411.15 | 1,411.15 | +1 (+0.07%) | 290,047 |
5 Apr 2021 | INR | 1,389.8 | 1,425 | 1,385 | 1,410.15 | 1,410.15 | +24.85 (+1.79%) | 659,688 |
1 Apr 2021 | INR | 1,380 | 1,391.5 | 1,370.7 | 1,385.3 | 1,385.3 | +17.55 (+1.28%) | 141,773 |
31 Mar 2021 | INR | 1,383.5 | 1,388 | 1,363.5 | 1,367.75 | 1,367.75 | -17.8 (-1.28%) | 286,901 |
30 Mar 2021 | INR | 1,340 | 1,399.85 | 1,336 | 1,385.55 | 1,385.55 | +49.25 (+3.69%) | 526,058 |
26 Mar 2021 | INR | 1,341 | 1,356.4 | 1,332.5 | 1,336.3 | 1,336.3 | +2.55 (+0.19%) | 176,922 |
25 Mar 2021 | INR | 1,348.95 | 1,349.7 | 1,328 | 1,333.75 | 1,333.75 | -20.05 (-1.48%) | 253,133 |
24 Mar 2021 | INR | 1,362 | 1,370.4 | 1,346.6 | 1,353.8 | 1,353.8 | -17.4 (-1.27%) | 116,760 |
23 Mar 2021 | INR | 1,371 | 1,383.3 | 1,359.7 | 1,371.2 | 1,371.2 | +0.7 (+0.05%) | 133,032 |
22 Mar 2021 | INR | 1,350 | 1,376 | 1,335.85 | 1,370.5 | 1,370.5 | +25.15 (+1.87%) | 208,736 |
19 Mar 2021 | INR | 1,335 | 1,354.85 | 1,317.9 | 1,345.35 | 1,345.35 | +9.1 (+0.68%) | 481,898 |
18 Mar 2021 | INR | 1,392.55 | 1,394.05 | 1,313.5 | 1,336.25 | 1,336.25 | -50.95 (-3.67%) | 405,813 |
17 Mar 2021 | INR | 1,391 | 1,399.7 | 1,381.9 | 1,387.2 | 1,387.2 | +2.95 (+0.21%) | 274,343 |
16 Mar 2021 | INR | 1,382.2 | 1,406.25 | 1,380.15 | 1,384.25 | 1,384.25 | +11.15 (+0.81%) | 266,475 |
15 Mar 2021 | INR | 1,370 | 1,379.85 | 1,358.1 | 1,373.1 | 1,373.1 | -1.5 (-0.11%) | 187,766 |
12 Mar 2021 | INR | 1,372 | 1,390.3 | 1,370.25 | 1,374.6 | 1,374.6 | +6.5 (+0.48%) | 242,425 |
10 Mar 2021 | INR | 1,358.5 | 1,373.8 | 1,354.35 | 1,368.1 | 1,368.1 | +22.4 (+1.66%) | 651,158 |
9 Mar 2021 | INR | 1,329 | 1,350 | 1,319 | 1,345.7 | 1,345.7 | +9.4 (+0.70%) | 249,554 |
8 Mar 2021 | INR | 1,324.6 | 1,346.2 | 1,317.7 | 1,336.3 | 1,336.3 | +20.3 (+1.54%) | 259,500 |
5 Mar 2021 | INR | 1,332 | 1,340 | 1,306 | 1,316 | 1,316 | -14.3 (-1.07%) | 184,593 |
4 Mar 2021 | INR | 1,337.7 | 1,363.8 | 1,326.15 | 1,330.3 | 1,330.3 | -13.3 (-0.99%) | 1,732,078 |
3 Mar 2021 | INR | 1,316.15 | 1,347 | 1,308.45 | 1,343.6 | 1,343.6 | +39.55 (+3.03%) | 284,390 |
2 Mar 2021 | INR | 1,280 | 1,310 | 1,279.5 | 1,304.05 | 1,304.05 | +35.35 (+2.79%) | 506,721 |
1 Mar 2021 | INR | 1,268 | 1,284.55 | 1,259.7 | 1,268.7 | 1,268.7 | +16.35 (+1.31%) | 174,197 |
26 Feb 2021 | INR | 1,261.2 | 1,274.15 | 1,244.6 | 1,252.35 | 1,252.35 | -22.4 (-1.76%) | 461,700 |
25 Feb 2021 | INR | 1,291 | 1,299 | 1,271.85 | 1,274.75 | 1,274.75 | +0.65 (+0.05%) | 1,473,572 |
24 Feb 2021 | INR | 1,264 | 1,276.35 | 1,230 | 1,274.1 | 1,274.1 | +7.85 (+0.62%) | 1,479,897 |
23 Feb 2021 | INR | 1,266.35 | 1,290.6 | 1,258 | 1,266.25 | 1,266.25 | +1.55 (+0.12%) | 505,501 |
22 Feb 2021 | INR | 1,293 | 1,308 | 1,260.1 | 1,264.7 | 1,264.7 | -26.65 (-2.06%) | 471,765 |