Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 2,888.95 | 2,970.9 | 2,843.35 | 2,946.65 | 2,946.65 | +71.45 (+2.49%) | 30,160 |
6 Apr 2021 | INR | 2,870 | 2,904.7 | 2,848.7 | 2,875.2 | 2,875.2 | +20.05 (+0.70%) | 25,706 |
5 Apr 2021 | INR | 2,775.1 | 2,870 | 2,758.75 | 2,855.15 | 2,855.15 | +84.55 (+3.05%) | 43,219 |
1 Apr 2021 | INR | 2,700 | 2,795 | 2,700 | 2,770.6 | 2,770.6 | +77.2 (+2.87%) | 45,977 |
31 Mar 2021 | INR | 2,690.65 | 2,754.35 | 2,668.05 | 2,693.4 | 2,693.4 | +5.75 (+0.21%) | 21,744 |
30 Mar 2021 | INR | 2,678.8 | 2,714.9 | 2,620.7 | 2,687.65 | 2,687.65 | +38.3 (+1.45%) | 15,794 |
26 Mar 2021 | INR | 2,614.3 | 2,697 | 2,614.3 | 2,649.35 | 2,649.35 | +45.2 (+1.74%) | 28,913 |
25 Mar 2021 | INR | 2,660.2 | 2,684.05 | 2,581.2 | 2,604.15 | 2,604.15 | -66 (-2.47%) | 32,749 |
24 Mar 2021 | INR | 2,742.7 | 2,742.7 | 2,651 | 2,670.15 | 2,670.15 | -61.85 (-2.26%) | 10,354 |
23 Mar 2021 | INR | 2,747.9 | 2,762 | 2,721 | 2,732 | 2,732 | +9.9 (+0.36%) | 14,665 |
22 Mar 2021 | INR | 2,778 | 2,778 | 2,701.55 | 2,722.1 | 2,722.1 | -44 (-1.59%) | 29,051 |
19 Mar 2021 | INR | 2,653 | 2,790.6 | 2,600 | 2,766.1 | 2,766.1 | +89.65 (+3.35%) | 56,797 |
18 Mar 2021 | INR | 2,807.05 | 2,807.05 | 2,648 | 2,676.45 | 2,676.45 | -80.1 (-2.91%) | 21,067 |
17 Mar 2021 | INR | 2,797.7 | 2,836 | 2,704.2 | 2,756.55 | 2,756.55 | -7.7 (-0.28%) | 37,798 |
16 Mar 2021 | INR | 2,747.9 | 2,822.25 | 2,717 | 2,764.25 | 2,764.25 | +47.9 (+1.76%) | 32,299 |
15 Mar 2021 | INR | 2,748.95 | 2,765.4 | 2,692.35 | 2,716.35 | 2,716.35 | -6.75 (-0.25%) | 30,708 |
12 Mar 2021 | INR | 2,725 | 2,767 | 2,684.6 | 2,723.1 | 2,723.1 | +27.85 (+1.03%) | 22,777 |
10 Mar 2021 | INR | 2,680 | 2,734.9 | 2,666 | 2,695.25 | 2,695.25 | +43.3 (+1.63%) | 30,567 |
9 Mar 2021 | INR | 2,748.85 | 2,748.85 | 2,601 | 2,651.95 | 2,651.95 | -56.2 (-2.08%) | 22,985 |
8 Mar 2021 | INR | 2,754 | 2,761.2 | 2,689.85 | 2,708.15 | 2,708.15 | -8.2 (-0.30%) | 16,369 |
5 Mar 2021 | INR | 2,687 | 2,769.7 | 2,685.65 | 2,716.35 | 2,716.35 | +38.8 (+1.45%) | 73,930 |
4 Mar 2021 | INR | 2,550 | 2,745.2 | 2,544.8 | 2,677.55 | 2,677.55 | +113.55 (+4.43%) | 144,710 |
3 Mar 2021 | INR | 2,596.6 | 2,618.1 | 2,545.05 | 2,564 | 2,564 | -21.95 (-0.85%) | 30,048 |
2 Mar 2021 | INR | 2,657.8 | 2,657.8 | 2,570.85 | 2,585.95 | 2,585.95 | -36.15 (-1.38%) | 21,316 |
1 Mar 2021 | INR | 2,696.7 | 2,708.2 | 2,602.65 | 2,622.1 | 2,622.1 | -30.75 (-1.16%) | 22,864 |
26 Feb 2021 | INR | 2,660 | 2,705.5 | 2,608 | 2,652.85 | 2,652.85 | -25.95 (-0.97%) | 38,360 |
25 Feb 2021 | INR | 2,713.95 | 2,749.95 | 2,665.25 | 2,678.8 | 2,678.8 | -17.2 (-0.64%) | 21,926 |
24 Feb 2021 | INR | 2,737.95 | 2,737.95 | 2,621.25 | 2,696 | 2,696 | -19.35 (-0.71%) | 47,448 |
23 Feb 2021 | INR | 2,672.2 | 2,750 | 2,672.2 | 2,715.35 | 2,715.35 | +48.1 (+1.80%) | 35,752 |
22 Feb 2021 | INR | 2,745 | 2,745 | 2,615.6 | 2,667.25 | 2,667.25 | -72.5 (-2.65%) | 27,638 |