Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,439.2 | 1,501.8 | 1,414 | 1,486.4 | 1,486.4 | +47.75 (+3.32%) | 76,630 |
6 Apr 2021 | INR | 1,425 | 1,458.5 | 1,415 | 1,438.65 | 1,438.65 | +18.05 (+1.27%) | 67,977 |
5 Apr 2021 | INR | 1,469 | 1,478 | 1,391.3 | 1,420.6 | 1,420.6 | -51.95 (-3.53%) | 87,738 |
1 Apr 2021 | INR | 1,450 | 1,478 | 1,425.25 | 1,472.55 | 1,472.55 | +50.65 (+3.56%) | 92,552 |
31 Mar 2021 | INR | 1,438 | 1,443.6 | 1,413.95 | 1,421.9 | 1,421.9 | +1.4 (+0.10%) | 54,610 |
30 Mar 2021 | INR | 1,432 | 1,441.85 | 1,411 | 1,420.5 | 1,420.5 | -7.9 (-0.55%) | 81,438 |
26 Mar 2021 | INR | 1,380 | 1,471 | 1,380 | 1,428.4 | 1,428.4 | +56.95 (+4.15%) | 136,218 |
25 Mar 2021 | INR | 1,407 | 1,407.15 | 1,352.1 | 1,371.45 | 1,371.45 | -30.35 (-2.17%) | 143,976 |
24 Mar 2021 | INR | 1,426 | 1,426.35 | 1,373.05 | 1,401.8 | 1,401.8 | -4.2 (-0.30%) | 80,466 |
23 Mar 2021 | INR | 1,400 | 1,433.6 | 1,394.05 | 1,406 | 1,406 | +25.05 (+1.81%) | 84,736 |
22 Mar 2021 | INR | 1,357 | 1,390 | 1,349.1 | 1,380.95 | 1,380.95 | +8.5 (+0.62%) | 85,735 |
19 Mar 2021 | INR | 1,318 | 1,378.6 | 1,301 | 1,372.45 | 1,372.45 | +45.7 (+3.44%) | 150,937 |
18 Mar 2021 | INR | 1,331 | 1,366 | 1,303.7 | 1,326.75 | 1,326.75 | +4.15 (+0.31%) | 116,390 |
17 Mar 2021 | INR | 1,310.5 | 1,328.6 | 1,290.05 | 1,322.6 | 1,322.6 | +0.15 (+0.01%) | 110,192 |
16 Mar 2021 | INR | 1,281 | 1,330.95 | 1,280.8 | 1,322.45 | 1,322.45 | +45.9 (+3.60%) | 73,424 |
15 Mar 2021 | INR | 1,330.05 | 1,341.5 | 1,238.1 | 1,276.55 | 1,276.55 | -51.35 (-3.87%) | 238,774 |
12 Mar 2021 | INR | 1,335.75 | 1,342.15 | 1,310.45 | 1,327.9 | 1,327.9 | +12.15 (+0.92%) | 158,349 |
10 Mar 2021 | INR | 1,282.3 | 1,329.1 | 1,282.3 | 1,315.75 | 1,315.75 | +45.1 (+3.55%) | 141,928 |
9 Mar 2021 | INR | 1,274.6 | 1,301.05 | 1,254.75 | 1,270.65 | 1,270.65 | +4.8 (+0.38%) | 88,204 |
8 Mar 2021 | INR | 1,310 | 1,336.15 | 1,255.7 | 1,265.85 | 1,265.85 | -24.6 (-1.91%) | 385,091 |
5 Mar 2021 | INR | 1,329.9 | 1,335.1 | 1,272.75 | 1,290.45 | 1,290.45 | -48.8 (-3.64%) | 92,064 |
4 Mar 2021 | INR | 1,345 | 1,371.3 | 1,330.7 | 1,339.25 | 1,339.25 | -23.2 (-1.70%) | 69,139 |
3 Mar 2021 | INR | 1,363.9 | 1,376.35 | 1,332 | 1,362.45 | 1,362.45 | +12.3 (+0.91%) | 124,846 |
2 Mar 2021 | INR | 1,350 | 1,376.05 | 1,331.3 | 1,350.15 | 1,350.15 | +16.9 (+1.27%) | 66,012 |
1 Mar 2021 | INR | 1,308 | 1,345.55 | 1,305.15 | 1,333.25 | 1,333.25 | +51 (+3.98%) | 97,693 |
26 Feb 2021 | INR | 1,364.7 | 1,364.7 | 1,270.6 | 1,282.25 | 1,282.25 | -97.8 (-7.09%) | 146,404 |
25 Feb 2021 | INR | 1,397.9 | 1,404.55 | 1,372 | 1,380.05 | 1,380.05 | -2.55 (-0.18%) | 104,537 |
24 Feb 2021 | INR | 1,380 | 1,515.1 | 1,333.5 | 1,382.6 | 1,382.6 | +5.2 (+0.38%) | 218,733 |
23 Feb 2021 | INR | 1,372.05 | 1,395.05 | 1,336.85 | 1,377.4 | 1,377.4 | +17.75 (+1.31%) | 78,570 |
22 Feb 2021 | INR | 1,409 | 1,424.3 | 1,349 | 1,359.65 | 1,359.65 | -45.7 (-3.25%) | 107,476 |