Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 3,262 | 3,382.75 | 3,262 | 3,319.75 | 3,319.75 | +27.3 (+0.83%) | 5,657 |
6 Apr 2021 | INR | 3,214 | 3,318 | 3,180 | 3,292.45 | 3,292.45 | +93.35 (+2.92%) | 6,746 |
5 Apr 2021 | INR | 3,202 | 3,236.1 | 3,175 | 3,199.1 | 3,199.1 | -7 (-0.22%) | 2,260 |
1 Apr 2021 | INR | 3,250 | 3,266 | 3,189.25 | 3,206.1 | 3,206.1 | +7.1 (+0.22%) | 4,544 |
31 Mar 2021 | INR | 3,399 | 3,399 | 3,176.1 | 3,199 | 3,199 | -239.25 (-6.96%) | 8,358 |
30 Mar 2021 | INR | 3,080 | 3,742.4 | 3,080 | 3,438.25 | 3,438.25 | +307.75 (+9.83%) | 20,109 |
26 Mar 2021 | INR | 3,140.4 | 3,159.95 | 3,073.25 | 3,130.5 | 3,130.5 | -15.3 (-0.49%) | 16,398 |
25 Mar 2021 | INR | 3,162.35 | 3,172.7 | 3,122.85 | 3,145.8 | 3,145.8 | -43.3 (-1.36%) | 1,536 |
24 Mar 2021 | INR | 3,180 | 3,256.25 | 3,180 | 3,189.1 | 3,189.1 | -15.5 (-0.48%) | 3,462 |
23 Mar 2021 | INR | 3,230.6 | 3,290.15 | 3,193.85 | 3,204.6 | 3,204.6 | -14.1 (-0.44%) | 2,180 |
22 Mar 2021 | INR | 3,180.05 | 3,250 | 3,180.05 | 3,218.7 | 3,218.7 | +11.3 (+0.35%) | 3,010 |
19 Mar 2021 | INR | 3,120 | 3,237 | 3,024.4 | 3,207.4 | 3,207.4 | +83 (+2.66%) | 5,716 |
18 Mar 2021 | INR | 3,270 | 3,270 | 3,055.6 | 3,124.4 | 3,124.4 | -88.25 (-2.75%) | 5,683 |
17 Mar 2021 | INR | 3,281 | 3,434 | 3,149.85 | 3,212.65 | 3,212.65 | -46 (-1.41%) | 16,636 |
16 Mar 2021 | INR | 3,168.05 | 3,296.95 | 3,157.55 | 3,258.65 | 3,258.65 | +111.35 (+3.54%) | 3,222 |
15 Mar 2021 | INR | 3,205 | 3,205 | 3,121 | 3,147.3 | 3,147.3 | -44.5 (-1.39%) | 1,567 |
12 Mar 2021 | INR | 3,253 | 3,253 | 3,159.15 | 3,191.8 | 3,191.8 | -7.75 (-0.24%) | 1,311 |
10 Mar 2021 | INR | 3,201.7 | 3,267.55 | 3,192.6 | 3,199.55 | 3,199.55 | -22.35 (-0.69%) | 4,790 |
9 Mar 2021 | INR | 3,227.4 | 3,239.05 | 3,201.7 | 3,221.9 | 3,221.9 | +2.7 (+0.08%) | 16,240 |
8 Mar 2021 | INR | 3,237 | 3,270.15 | 3,174.05 | 3,219.2 | 3,219.2 | +14.75 (+0.46%) | 5,075 |
5 Mar 2021 | INR | 3,246 | 3,266.4 | 3,197.65 | 3,204.45 | 3,204.45 | -41.85 (-1.29%) | 33,164 |
4 Mar 2021 | INR | 3,234 | 3,278.3 | 3,230.7 | 3,246.3 | 3,246.3 | +18.7 (+0.58%) | 52,878 |
3 Mar 2021 | INR | 3,155.05 | 3,333.25 | 3,155.05 | 3,227.6 | 3,227.6 | +33.95 (+1.06%) | 4,645 |
2 Mar 2021 | INR | 3,153 | 3,242 | 3,153 | 3,193.65 | 3,193.65 | +39.1 (+1.24%) | 116,549 |
1 Mar 2021 | INR | 3,030 | 3,167.6 | 3,030 | 3,154.55 | 3,154.55 | +109.1 (+3.58%) | 7,927 |
26 Feb 2021 | INR | 3,004.9 | 3,055.55 | 2,985 | 3,045.45 | 3,045.45 | +27.35 (+0.91%) | 2,200 |
25 Feb 2021 | INR | 3,025 | 3,115 | 3,006.05 | 3,018.1 | 3,018.1 | -23.9 (-0.79%) | 2,742 |
24 Feb 2021 | INR | 3,049 | 3,049 | 2,996.55 | 3,042 | 3,042 | +30.9 (+1.03%) | 5,617 |
23 Feb 2021 | INR | 2,975.5 | 3,025.8 | 2,975.5 | 3,011.1 | 3,011.1 | +35.55 (+1.19%) | 2,444 |
22 Feb 2021 | INR | 3,050 | 3,126.9 | 2,933.05 | 2,975.55 | 2,975.55 | -75.1 (-2.46%) | 5,827 |