Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 5,680 | 5,700 | 5,567.7 | 5,618.9 | 5,618.9 | -13.65 (-0.24%) | 145 |
6 Apr 2021 | INR | 5,621.55 | 5,670.3 | 5,590 | 5,632.55 | 5,632.55 | +39.2 (+0.70%) | 700 |
5 Apr 2021 | INR | 5,650 | 5,671.7 | 5,580.05 | 5,593.35 | 5,593.35 | -101.4 (-1.78%) | 871 |
1 Apr 2021 | INR | 5,923.3 | 5,923.3 | 5,540 | 5,694.75 | 5,694.75 | -199.75 (-3.39%) | 6,866 |
31 Mar 2021 | INR | 5,896 | 5,930 | 5,720 | 5,894.5 | 5,894.5 | +62.2 (+1.07%) | 4,748 |
30 Mar 2021 | INR | 5,540 | 5,894 | 5,540 | 5,832.3 | 5,832.3 | +191.2 (+3.39%) | 2,443 |
26 Mar 2021 | INR | 5,533 | 5,663 | 5,491.15 | 5,641.1 | 5,641.1 | +85.05 (+1.53%) | 849 |
25 Mar 2021 | INR | 5,560.95 | 5,586.15 | 5,441.1 | 5,556.05 | 5,556.05 | -16 (-0.29%) | 912 |
24 Mar 2021 | INR | 5,520.1 | 5,634 | 5,450.25 | 5,572.05 | 5,572.05 | +51.95 (+0.94%) | 457 |
23 Mar 2021 | INR | 5,530 | 5,542.2 | 5,440 | 5,520.1 | 5,520.1 | +28.25 (+0.51%) | 798 |
22 Mar 2021 | INR | 5,435.05 | 5,529.8 | 5,430 | 5,491.85 | 5,491.85 | +11.2 (+0.20%) | 708 |
19 Mar 2021 | INR | 5,680 | 5,680 | 5,420 | 5,480.65 | 5,480.65 | -128.3 (-2.29%) | 1,056 |
18 Mar 2021 | INR | 5,600 | 5,615.75 | 5,581.05 | 5,608.95 | 5,608.95 | +8.7 (+0.16%) | 335 |
17 Mar 2021 | INR | 5,600 | 5,650 | 5,577.5 | 5,600.25 | 5,600.25 | -4.95 (-0.09%) | 530 |
16 Mar 2021 | INR | 5,647.25 | 5,647.25 | 5,580 | 5,605.2 | 5,605.2 | -25 (-0.44%) | 525 |
15 Mar 2021 | INR | 5,749.95 | 5,749.95 | 5,582.05 | 5,630.2 | 5,630.2 | -24.65 (-0.44%) | 437 |
12 Mar 2021 | INR | 5,561.1 | 5,680 | 5,561.1 | 5,654.85 | 5,654.85 | +44.3 (+0.79%) | 1,098 |
10 Mar 2021 | INR | 5,578.5 | 5,616 | 5,570 | 5,610.55 | 5,610.55 | +10.9 (+0.19%) | 87 |
9 Mar 2021 | INR | 5,575 | 5,607 | 5,575 | 5,599.65 | 5,599.65 | +10.2 (+0.18%) | 224 |
8 Mar 2021 | INR | 5,621.1 | 5,636.65 | 5,581 | 5,589.45 | 5,589.45 | -22.15 (-0.39%) | 698 |
5 Mar 2021 | INR | 5,617.95 | 5,648.95 | 5,596 | 5,611.6 | 5,611.6 | -20.05 (-0.36%) | 365 |
4 Mar 2021 | INR | 5,586.25 | 5,641.5 | 5,585 | 5,631.65 | 5,631.65 | +22.35 (+0.40%) | 125 |
3 Mar 2021 | INR | 5,599.55 | 5,622.15 | 5,575 | 5,609.3 | 5,609.3 | +30.25 (+0.54%) | 213 |
2 Mar 2021 | INR | 5,589.95 | 5,621.95 | 5,515 | 5,579.05 | 5,579.05 | +24.45 (+0.44%) | 446 |
1 Mar 2021 | INR | 5,505 | 5,592.7 | 5,505 | 5,554.6 | 5,554.6 | +21.6 (+0.39%) | 477 |
26 Feb 2021 | INR | 5,595 | 5,600.7 | 5,520 | 5,533 | 5,533 | -95.55 (-1.70%) | 379 |
25 Feb 2021 | INR | 5,521 | 5,650 | 5,520 | 5,628.55 | 5,628.55 | +109.8 (+1.99%) | 436 |
24 Feb 2021 | INR | 5,579 | 5,579 | 5,502 | 5,518.75 | 5,518.75 | +1.65 (+0.03%) | 565 |
23 Feb 2021 | INR | 5,527.05 | 5,570.2 | 5,503.35 | 5,517.1 | 5,517.1 | -6 (-0.11%) | 206 |
22 Feb 2021 | INR | 5,584.3 | 5,602.95 | 5,500.05 | 5,523.1 | 5,523.1 | -61.2 (-1.10%) | 1,026 |