Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,510.85 | 1,539 | 1,490.1 | 1,519.45 | 759.725 | +8.6 (+0.57%) | 7,157 |
6 Apr 2021 | INR | 1,490 | 1,548.85 | 1,483.25 | 1,510.85 | 755.425 | +26.35 (+1.78%) | 7,419 |
5 Apr 2021 | INR | 1,430 | 1,498.9 | 1,401 | 1,484.5 | 742.25 | +62.35 (+4.38%) | 9,969 |
1 Apr 2021 | INR | 1,413.95 | 1,428 | 1,382.05 | 1,422.15 | 711.075 | +26.2 (+1.88%) | 6,750 |
31 Mar 2021 | INR | 1,377 | 1,440 | 1,377 | 1,395.95 | 697.975 | -4.15 (-0.30%) | 3,692 |
30 Mar 2021 | INR | 1,377 | 1,430 | 1,326 | 1,400.1 | 700.05 | +36.2 (+2.65%) | 9,405 |
26 Mar 2021 | INR | 1,327 | 1,397.8 | 1,310 | 1,363.9 | 681.95 | +25.15 (+1.88%) | 4,158 |
25 Mar 2021 | INR | 1,370 | 1,370 | 1,290 | 1,338.75 | 669.375 | -21.9 (-1.61%) | 4,621 |
24 Mar 2021 | INR | 1,398.5 | 1,401 | 1,306.55 | 1,360.65 | 680.325 | -13.8 (-1.00%) | 7,758 |
23 Mar 2021 | INR | 1,378 | 1,422 | 1,351 | 1,374.45 | 687.225 | +8.9 (+0.65%) | 5,184 |
22 Mar 2021 | INR | 1,419.95 | 1,474.9 | 1,260.1 | 1,365.55 | 682.775 | +0.8 (+0.06%) | 14,406 |
19 Mar 2021 | INR | 1,225 | 1,400 | 1,221 | 1,364.75 | 682.375 | +169.7 (+14.20%) | 29,403 |
18 Mar 2021 | INR | 1,139.95 | 1,217.9 | 1,122.25 | 1,195.05 | 597.525 | +75.6 (+6.75%) | 8,949 |
17 Mar 2021 | INR | 1,085.5 | 1,145 | 1,082.15 | 1,119.45 | 559.725 | +24.2 (+2.21%) | 5,761 |
16 Mar 2021 | INR | 1,085 | 1,118.95 | 1,076.05 | 1,095.25 | 547.625 | -4.2 (-0.38%) | 4,909 |
15 Mar 2021 | INR | 1,099.95 | 1,120 | 1,078.1 | 1,099.45 | 549.725 | +8.55 (+0.78%) | 3,005 |
12 Mar 2021 | INR | 1,090 | 1,100 | 1,065 | 1,090.9 | 545.45 | +2.1 (+0.19%) | 79,362 |
10 Mar 2021 | INR | 1,109.8 | 1,109.8 | 1,065 | 1,088.8 | 544.4 | +0.25 (+0.02%) | 2,760 |
9 Mar 2021 | INR | 1,090 | 1,105 | 1,065.25 | 1,088.55 | 544.275 | -4.15 (-0.38%) | 6,070 |
8 Mar 2021 | INR | 1,098.9 | 1,099 | 1,070 | 1,092.7 | 546.35 | +7.7 (+0.71%) | 1,541 |
5 Mar 2021 | INR | 1,099 | 1,099 | 1,050 | 1,085 | 542.5 | +3.2 (+0.30%) | 2,741 |
4 Mar 2021 | INR | 1,077.5 | 1,099.5 | 1,065 | 1,081.8 | 540.9 | -12.55 (-1.15%) | 1,638 |
3 Mar 2021 | INR | 1,096.2 | 1,102.5 | 1,081.2 | 1,094.35 | 547.175 | -24.9 (-2.22%) | 1,713 |
2 Mar 2021 | INR | 1,124 | 1,124 | 1,084 | 1,119.25 | 559.625 | +7.55 (+0.68%) | 4,926 |
1 Mar 2021 | INR | 1,118 | 1,124 | 1,075 | 1,111.7 | 555.85 | -11.45 (-1.02%) | 3,491 |
26 Feb 2021 | INR | 1,118 | 1,138.75 | 1,079 | 1,123.15 | 561.575 | -1.05 (-0.09%) | 2,910 |
25 Feb 2021 | INR | 1,125 | 1,145 | 1,080 | 1,124.2 | 562.1 | +12.75 (+1.15%) | 6,203 |
24 Feb 2021 | INR | 1,147.3 | 1,147.3 | 1,065 | 1,111.45 | 555.725 | -25.8 (-2.27%) | 4,756 |
23 Feb 2021 | INR | 1,165.9 | 1,175 | 1,116.6 | 1,137.25 | 568.625 | -11.5 (-1.00%) | 5,429 |
22 Feb 2021 | INR | 1,130.1 | 1,167.9 | 1,105 | 1,148.75 | 574.375 | +22.45 (+1.99%) | 9,554 |