Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,850 | 2,189.7 | 1,825.3 | 2,153.4 | 2,153.4 | +328.65 (+18.01%) | 336,672 |
6 Apr 2021 | INR | 1,547.5 | 1,844.85 | 1,537.4 | 1,824.75 | 1,824.75 | +287.35 (+18.69%) | 146,964 |
5 Apr 2021 | INR | 1,574 | 1,594.45 | 1,521.7 | 1,537.4 | 1,537.4 | -44.55 (-2.82%) | 69,915 |
1 Apr 2021 | INR | 1,480.5 | 1,603.8 | 1,480 | 1,581.95 | 1,581.95 | +117.8 (+8.05%) | 86,533 |
31 Mar 2021 | INR | 1,442 | 1,484 | 1,437 | 1,464.15 | 1,464.15 | +21.3 (+1.48%) | 31,604 |
30 Mar 2021 | INR | 1,445.7 | 1,479.45 | 1,433.35 | 1,442.85 | 1,442.85 | +22.8 (+1.61%) | 13,336 |
26 Mar 2021 | INR | 1,435 | 1,477.85 | 1,390 | 1,420.05 | 1,420.05 | -2.25 (-0.16%) | 30,139 |
25 Mar 2021 | INR | 1,550 | 1,552 | 1,408.4 | 1,422.3 | 1,422.3 | -122.5 (-7.93%) | 86,500 |
24 Mar 2021 | INR | 1,589.35 | 1,600.35 | 1,539.5 | 1,544.8 | 1,544.8 | -53.9 (-3.37%) | 48,710 |
23 Mar 2021 | INR | 1,575 | 1,653 | 1,568.35 | 1,598.7 | 1,598.7 | +29.75 (+1.90%) | 33,988 |
22 Mar 2021 | INR | 1,587.1 | 1,600.5 | 1,562 | 1,568.95 | 1,568.95 | -18.15 (-1.14%) | 10,994 |
19 Mar 2021 | INR | 1,561.9 | 1,603 | 1,503.9 | 1,587.1 | 1,587.1 | +21.95 (+1.40%) | 49,449 |
18 Mar 2021 | INR | 1,560 | 1,603.9 | 1,495 | 1,565.15 | 1,565.15 | +22.9 (+1.48%) | 28,393 |
17 Mar 2021 | INR | 1,600 | 1,612.3 | 1,537.9 | 1,542.25 | 1,542.25 | -60.05 (-3.75%) | 23,336 |
16 Mar 2021 | INR | 1,636 | 1,642.65 | 1,586.75 | 1,602.3 | 1,602.3 | -26.1 (-1.60%) | 21,053 |
15 Mar 2021 | INR | 1,643.9 | 1,643.9 | 1,562.7 | 1,628.4 | 1,628.4 | -3.95 (-0.24%) | 34,637 |
12 Mar 2021 | INR | 1,623.9 | 1,684.8 | 1,592.45 | 1,632.35 | 1,632.35 | +25.75 (+1.60%) | 95,393 |
10 Mar 2021 | INR | 1,534 | 1,635 | 1,511.95 | 1,606.6 | 1,606.6 | +108.45 (+7.24%) | 73,012 |
9 Mar 2021 | INR | 1,574 | 1,581.4 | 1,468 | 1,498.15 | 1,498.15 | -63.55 (-4.07%) | 19,625 |
8 Mar 2021 | INR | 1,536 | 1,607.95 | 1,535.9 | 1,561.7 | 1,561.7 | +43.6 (+2.87%) | 34,895 |
5 Mar 2021 | INR | 1,569 | 1,589.05 | 1,487.45 | 1,518.1 | 1,518.1 | -47.2 (-3.02%) | 29,030 |
4 Mar 2021 | INR | 1,536.9 | 1,622.95 | 1,518 | 1,565.3 | 1,565.3 | +6.35 (+0.41%) | 63,423 |
3 Mar 2021 | INR | 1,424.15 | 1,645.8 | 1,424.15 | 1,558.95 | 1,558.95 | +132.8 (+9.31%) | 103,574 |
2 Mar 2021 | INR | 1,455 | 1,466.8 | 1,422.1 | 1,426.15 | 1,426.15 | -16.15 (-1.12%) | 12,857 |
1 Mar 2021 | INR | 1,477 | 1,488.4 | 1,434.9 | 1,442.3 | 1,442.3 | -3.5 (-0.24%) | 19,632 |
26 Feb 2021 | INR | 1,455 | 1,482.2 | 1,428 | 1,445.8 | 1,445.8 | -29.8 (-2.02%) | 38,794 |
25 Feb 2021 | INR | 1,440.15 | 1,499 | 1,440.15 | 1,475.6 | 1,475.6 | +37.65 (+2.62%) | 26,499 |
24 Feb 2021 | INR | 1,444 | 1,465 | 1,415 | 1,437.95 | 1,437.95 | -5.65 (-0.39%) | 42,635 |
23 Feb 2021 | INR | 1,481.5 | 1,505 | 1,422 | 1,443.6 | 1,443.6 | -35.85 (-2.42%) | 29,333 |
22 Feb 2021 | INR | 1,500 | 1,529 | 1,458.1 | 1,479.45 | 1,479.45 | -15.15 (-1.01%) | 31,846 |