Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,569 | 1,575.35 | 1,548.5 | 1,551.6 | 1,551.6 | -14.85 (-0.95%) | 8,941 |
6 Apr 2021 | INR | 1,560 | 1,573.15 | 1,553 | 1,566.45 | 1,566.45 | +9 (+0.58%) | 18,529 |
5 Apr 2021 | INR | 1,562 | 1,566 | 1,534.5 | 1,557.45 | 1,557.45 | -5.2 (-0.33%) | 9,887 |
1 Apr 2021 | INR | 1,566 | 1,577 | 1,556.85 | 1,562.65 | 1,562.65 | +3.05 (+0.20%) | 14,299 |
31 Mar 2021 | INR | 1,550 | 1,572.7 | 1,542.95 | 1,559.6 | 1,559.6 | +6.4 (+0.41%) | 17,652 |
30 Mar 2021 | INR | 1,524.7 | 1,561.8 | 1,524.7 | 1,553.2 | 1,553.2 | +13.6 (+0.88%) | 16,981 |
26 Mar 2021 | INR | 1,533 | 1,548.95 | 1,520 | 1,539.6 | 1,539.6 | +8.85 (+0.58%) | 13,752 |
25 Mar 2021 | INR | 1,554.75 | 1,563.9 | 1,527 | 1,530.75 | 1,530.75 | -24 (-1.54%) | 18,743 |
24 Mar 2021 | INR | 1,570 | 1,577.3 | 1,551.3 | 1,554.75 | 1,554.75 | -15.35 (-0.98%) | 15,413 |
23 Mar 2021 | INR | 1,586.5 | 1,588.25 | 1,566.1 | 1,570.1 | 1,570.1 | -8.25 (-0.52%) | 13,863 |
22 Mar 2021 | INR | 1,580 | 1,588.7 | 1,560.5 | 1,578.35 | 1,578.35 | -0.45 (-0.03%) | 23,339 |
19 Mar 2021 | INR | 1,565 | 1,592 | 1,544.15 | 1,578.8 | 1,578.8 | +6.35 (+0.40%) | 16,382 |
18 Mar 2021 | INR | 1,588 | 1,600 | 1,567.15 | 1,572.45 | 1,572.45 | -22.35 (-1.40%) | 20,815 |
17 Mar 2021 | INR | 1,614 | 1,614 | 1,590.1 | 1,594.8 | 1,594.8 | -18.7 (-1.16%) | 12,233 |
16 Mar 2021 | INR | 1,585.25 | 1,619 | 1,585.25 | 1,613.5 | 1,613.5 | +14.15 (+0.88%) | 22,996 |
15 Mar 2021 | INR | 1,622.4 | 1,622.4 | 1,586.9 | 1,599.35 | 1,599.35 | -23.05 (-1.42%) | 12,198 |
12 Mar 2021 | INR | 1,647 | 1,648 | 1,618.5 | 1,622.4 | 1,622.4 | -25.4 (-1.54%) | 12,362 |
10 Mar 2021 | INR | 1,635.4 | 1,650 | 1,620.35 | 1,647.8 | 1,647.8 | +12.4 (+0.76%) | 11,027 |
9 Mar 2021 | INR | 1,643 | 1,652 | 1,615.8 | 1,635.4 | 1,635.4 | -7.05 (-0.43%) | 23,180 |
8 Mar 2021 | INR | 1,633.35 | 1,658.35 | 1,631.85 | 1,642.45 | 1,642.45 | +9.1 (+0.56%) | 28,319 |
5 Mar 2021 | INR | 1,619 | 1,649 | 1,618.25 | 1,633.35 | 1,633.35 | +12.05 (+0.74%) | 39,837 |
4 Mar 2021 | INR | 1,606 | 1,634.85 | 1,602.55 | 1,621.3 | 1,621.3 | +4.4 (+0.27%) | 21,786 |
3 Mar 2021 | INR | 1,610 | 1,621.05 | 1,606.3 | 1,616.9 | 1,616.9 | +16.4 (+1.02%) | 13,919 |
2 Mar 2021 | INR | 1,588 | 1,604.9 | 1,583.7 | 1,600.5 | 1,600.5 | +18.25 (+1.15%) | 17,157 |
1 Mar 2021 | INR | 1,585 | 1,591.15 | 1,566.25 | 1,582.25 | 1,582.25 | +1.35 (+0.09%) | 13,160 |
26 Feb 2021 | INR | 1,565 | 1,599.35 | 1,556 | 1,580.9 | 1,580.9 | +9.1 (+0.58%) | 37,813 |
25 Feb 2021 | INR | 1,565 | 1,575.65 | 1,543.6 | 1,571.8 | 1,571.8 | +17.3 (+1.11%) | 35,553 |
24 Feb 2021 | INR | 1,560 | 1,582 | 1,525 | 1,554.5 | 1,554.5 | -0.1 (-0.01%) | 87,230 |
23 Feb 2021 | INR | 1,556.9 | 1,572.8 | 1,543.9 | 1,554.6 | 1,554.6 | +11.25 (+0.73%) | 10,423 |
22 Feb 2021 | INR | 1,550.25 | 1,579.7 | 1,537.1 | 1,543.35 | 1,543.35 | -12.55 (-0.81%) | 19,068 |