Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 2,060 | 2,074.75 | 2,007 | 2,015.8 | 1,343.8667 | -10.35 (-0.51%) | 3,179 |
6 Apr 2021 | INR | 2,038.95 | 2,048.2 | 1,989.65 | 2,026.15 | 1,350.7667 | +8.4 (+0.42%) | 2,262 |
5 Apr 2021 | INR | 2,060 | 2,071 | 1,964 | 2,017.75 | 1,345.1667 | +15.75 (+0.79%) | 6,210 |
1 Apr 2021 | INR | 1,921 | 2,069.6 | 1,905.7 | 2,002 | 1,334.6667 | +102.1 (+5.37%) | 5,324 |
31 Mar 2021 | INR | 1,907 | 1,955 | 1,880.95 | 1,899.9 | 1,266.6 | +7.4 (+0.39%) | 1,103 |
30 Mar 2021 | INR | 1,901 | 1,901 | 1,863.9 | 1,892.5 | 1,261.6667 | +22.2 (+1.19%) | 75 |
26 Mar 2021 | INR | 1,853.7 | 1,873.4 | 1,847.95 | 1,870.3 | 1,246.8667 | +26.15 (+1.42%) | 370 |
25 Mar 2021 | INR | 1,860.8 | 1,861.7 | 1,836.8 | 1,844.15 | 1,229.4333 | -21.55 (-1.16%) | 378 |
24 Mar 2021 | INR | 1,842 | 1,901 | 1,835.75 | 1,865.7 | 1,243.8 | -11.85 (-0.63%) | 1,102 |
23 Mar 2021 | INR | 1,959.9 | 1,959.9 | 1,845.6 | 1,877.55 | 1,251.7 | +4.25 (+0.23%) | 3,160 |
22 Mar 2021 | INR | 1,845 | 1,924.45 | 1,836.2 | 1,873.3 | 1,248.8667 | -6 (-0.32%) | 1,750 |
19 Mar 2021 | INR | 1,912.85 | 1,928.15 | 1,814.9 | 1,879.3 | 1,252.8667 | -69.65 (-3.57%) | 3,767 |
18 Mar 2021 | INR | 2,040 | 2,040 | 1,871.7 | 1,948.95 | 1,299.3 | -3.35 (-0.17%) | 1,800 |
17 Mar 2021 | INR | 2,005.45 | 2,005.45 | 1,906.35 | 1,952.3 | 1,301.5333 | -57.45 (-2.86%) | 2,011 |
16 Mar 2021 | INR | 1,995 | 2,099.55 | 1,985.25 | 2,009.75 | 1,339.8333 | +34.8 (+1.76%) | 1,871 |
15 Mar 2021 | INR | 1,969.5 | 1,986.15 | 1,957 | 1,974.95 | 1,316.6333 | -2.05 (-0.10%) | 839 |
12 Mar 2021 | INR | 1,999.9 | 2,004.45 | 1,961.3 | 1,977 | 1,318 | +6.7 (+0.34%) | 493 |
10 Mar 2021 | INR | 1,887.7 | 1,994.85 | 1,887.7 | 1,970.3 | 1,313.5333 | +70.65 (+3.72%) | 4,769 |
9 Mar 2021 | INR | 1,920.1 | 1,944.45 | 1,864.95 | 1,899.65 | 1,266.4333 | -24.55 (-1.28%) | 1,424 |
8 Mar 2021 | INR | 1,947.45 | 1,955.2 | 1,902.6 | 1,924.2 | 1,282.8 | -6.7 (-0.35%) | 1,230 |
5 Mar 2021 | INR | 1,988.85 | 1,993.1 | 1,872.85 | 1,930.9 | 1,287.2667 | -57.3 (-2.88%) | 1,610 |
4 Mar 2021 | INR | 1,945 | 2,010 | 1,945 | 1,988.2 | 1,325.4667 | +23.6 (+1.20%) | 428 |
3 Mar 2021 | INR | 2,050 | 2,050 | 1,943.05 | 1,964.6 | 1,309.7333 | -17.9 (-0.90%) | 1,562 |
2 Mar 2021 | INR | 1,939 | 2,000 | 1,939 | 1,982.5 | 1,321.6667 | +53.1 (+2.75%) | 1,307 |
1 Mar 2021 | INR | 1,925 | 1,938 | 1,911 | 1,929.4 | 1,286.2667 | +26.65 (+1.40%) | 2,106 |
26 Feb 2021 | INR | 1,921.85 | 1,926.95 | 1,855 | 1,902.75 | 1,268.5 | +12.25 (+0.65%) | 1,064 |
25 Feb 2021 | INR | 1,921.1 | 1,921.1 | 1,873.85 | 1,890.5 | 1,260.3333 | +25.25 (+1.35%) | 3,126 |
24 Feb 2021 | INR | 1,861 | 1,951.6 | 1,612.15 | 1,865.25 | 1,243.5 | +39.9 (+2.19%) | 15,687 |
23 Feb 2021 | INR | 1,852.15 | 1,981 | 1,799.9 | 1,825.35 | 1,216.9 | -11.75 (-0.64%) | 7,590 |
22 Feb 2021 | INR | 1,677 | 1,937.4 | 1,677 | 1,837.1 | 1,224.7333 | +130.75 (+7.66%) | 22,167 |