Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,563.7 | 1,590.5 | 1,563.1 | 1,569.6 | 1,569.6 | +5.9 (+0.38%) | 1,707 |
6 Apr 2021 | INR | 1,567.25 | 1,585 | 1,557.25 | 1,563.7 | 1,563.7 | -3.55 (-0.23%) | 3,590 |
5 Apr 2021 | INR | 1,570 | 1,588.7 | 1,542.5 | 1,567.25 | 1,567.25 | +1.65 (+0.11%) | 2,192 |
1 Apr 2021 | INR | 1,570.25 | 1,588 | 1,553.8 | 1,565.6 | 1,565.6 | +11 (+0.71%) | 2,045 |
31 Mar 2021 | INR | 1,553.4 | 1,588 | 1,548.6 | 1,554.6 | 1,554.6 | -6 (-0.38%) | 1,221 |
30 Mar 2021 | INR | 1,546.5 | 1,572.7 | 1,530 | 1,560.6 | 1,560.6 | +23 (+1.50%) | 11,362 |
26 Mar 2021 | INR | 1,531 | 1,562.95 | 1,530.5 | 1,537.6 | 1,537.6 | -1.65 (-0.11%) | 3,803 |
25 Mar 2021 | INR | 1,560 | 1,560 | 1,532.7 | 1,539.25 | 1,539.25 | -23.8 (-1.52%) | 1,108 |
24 Mar 2021 | INR | 1,579.95 | 1,583.35 | 1,553.95 | 1,563.05 | 1,563.05 | -16.75 (-1.06%) | 2,164 |
23 Mar 2021 | INR | 1,589 | 1,595.35 | 1,573.85 | 1,579.8 | 1,579.8 | +1.1 (+0.07%) | 1,312 |
22 Mar 2021 | INR | 1,574 | 1,590.55 | 1,557.8 | 1,578.7 | 1,578.7 | +12 (+0.77%) | 7,489 |
19 Mar 2021 | INR | 1,564 | 1,577.35 | 1,505 | 1,566.7 | 1,566.7 | +1.4 (+0.09%) | 3,702 |
18 Mar 2021 | INR | 1,620 | 1,620 | 1,551.2 | 1,565.3 | 1,565.3 | -23.8 (-1.50%) | 7,352 |
17 Mar 2021 | INR | 1,619.2 | 1,623.9 | 1,580 | 1,589.1 | 1,589.1 | -29.5 (-1.82%) | 1,496 |
16 Mar 2021 | INR | 1,623.35 | 1,645.05 | 1,608.65 | 1,618.6 | 1,618.6 | +2.45 (+0.15%) | 2,674 |
15 Mar 2021 | INR | 1,641 | 1,656.05 | 1,599.65 | 1,616.15 | 1,616.15 | -38.35 (-2.32%) | 8,346 |
12 Mar 2021 | INR | 1,703 | 1,703 | 1,645.85 | 1,654.5 | 1,654.5 | -14.8 (-0.89%) | 2,451 |
10 Mar 2021 | INR | 1,691 | 1,691 | 1,659.9 | 1,669.3 | 1,669.3 | -0.6 (-0.04%) | 6,422 |
9 Mar 2021 | INR | 1,699 | 1,734.1 | 1,662.2 | 1,669.9 | 1,669.9 | -12.85 (-0.76%) | 7,359 |
8 Mar 2021 | INR | 1,660 | 1,722 | 1,659 | 1,682.75 | 1,682.75 | +28.75 (+1.74%) | 25,117 |
5 Mar 2021 | INR | 1,655 | 1,707 | 1,630.25 | 1,654 | 1,654 | +21.5 (+1.32%) | 6,375 |
4 Mar 2021 | INR | 1,628.1 | 1,657.45 | 1,620 | 1,632.5 | 1,632.5 | -25.6 (-1.54%) | 3,659 |
3 Mar 2021 | INR | 1,611 | 1,690 | 1,611 | 1,658.1 | 1,658.1 | +52.45 (+3.27%) | 15,533 |
2 Mar 2021 | INR | 1,610 | 1,615.5 | 1,600.05 | 1,605.65 | 1,605.65 | +9.2 (+0.58%) | 1,386 |
1 Mar 2021 | INR | 1,602.05 | 1,622.05 | 1,589.7 | 1,596.45 | 1,596.45 | +8.15 (+0.51%) | 3,349 |
26 Feb 2021 | INR | 1,620.8 | 1,620.8 | 1,582 | 1,588.3 | 1,588.3 | -29.85 (-1.84%) | 3,506 |
25 Feb 2021 | INR | 1,594 | 1,644 | 1,581.8 | 1,618.15 | 1,618.15 | +19.85 (+1.24%) | 9,764 |
24 Feb 2021 | INR | 1,613.95 | 1,640 | 1,585 | 1,598.3 | 1,598.3 | +5.35 (+0.34%) | 9,722 |
23 Feb 2021 | INR | 1,600 | 1,622.8 | 1,589 | 1,592.95 | 1,592.95 | -15 (-0.93%) | 5,692 |
22 Feb 2021 | INR | 1,625.8 | 1,630 | 1,591 | 1,607.95 | 1,607.95 | -17.85 (-1.10%) | 2,732 |