Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,972.25 | 1,974.05 | 1,953.9 | 1,964.6 | 1,964.6 | -7 (-0.36%) | 1,776 |
6 Apr 2021 | INR | 1,975.6 | 1,992.05 | 1,942.5 | 1,971.6 | 1,971.6 | -10.3 (-0.52%) | 988 |
5 Apr 2021 | INR | 2,015.6 | 2,019 | 1,973.95 | 1,981.9 | 1,981.9 | -70.1 (-3.42%) | 938 |
1 Apr 2021 | INR | 2,083.65 | 2,089.95 | 1,989.9 | 2,052 | 2,052 | +4.05 (+0.20%) | 1,424 |
31 Mar 2021 | INR | 1,973.5 | 2,070 | 1,969 | 2,047.95 | 2,047.95 | +65.8 (+3.32%) | 4,104 |
30 Mar 2021 | INR | 1,950 | 1,999.65 | 1,941 | 1,982.15 | 1,982.15 | +66.25 (+3.46%) | 2,021 |
26 Mar 2021 | INR | 1,900 | 1,928 | 1,893.65 | 1,915.9 | 1,915.9 | +25.95 (+1.37%) | 2,506 |
25 Mar 2021 | INR | 1,852.5 | 1,905.5 | 1,852.5 | 1,889.95 | 1,889.95 | +9.6 (+0.51%) | 1,781 |
24 Mar 2021 | INR | 1,880 | 1,896.9 | 1,854.65 | 1,880.35 | 1,880.35 | -20.5 (-1.08%) | 1,908 |
23 Mar 2021 | INR | 1,902.9 | 1,917 | 1,878.7 | 1,900.85 | 1,900.85 | -11.1 (-0.58%) | 2,050 |
22 Mar 2021 | INR | 1,885.55 | 1,921 | 1,884.9 | 1,911.95 | 1,911.95 | +46.35 (+2.48%) | 2,890 |
19 Mar 2021 | INR | 1,805.15 | 1,874.4 | 1,794.9 | 1,865.6 | 1,865.6 | +23.3 (+1.26%) | 1,253 |
18 Mar 2021 | INR | 1,907.15 | 1,907.15 | 1,817.5 | 1,842.3 | 1,842.3 | -44.8 (-2.37%) | 546 |
17 Mar 2021 | INR | 1,900.15 | 1,900.15 | 1,875 | 1,887.1 | 1,887.1 | -13.85 (-0.73%) | 1,288 |
16 Mar 2021 | INR | 1,897.4 | 1,910.95 | 1,885 | 1,900.95 | 1,900.95 | -1.4 (-0.07%) | 1,109 |
15 Mar 2021 | INR | 1,925 | 1,947 | 1,890.8 | 1,902.35 | 1,902.35 | -26.3 (-1.36%) | 4,643 |
12 Mar 2021 | INR | 1,922.8 | 1,941 | 1,882.8 | 1,928.65 | 1,928.65 | +11.6 (+0.61%) | 1,950 |
10 Mar 2021 | INR | 1,928.9 | 1,944 | 1,904.15 | 1,917.05 | 1,917.05 | -23 (-1.19%) | 1,325 |
9 Mar 2021 | INR | 1,914.4 | 1,943.75 | 1,905.05 | 1,940.05 | 1,940.05 | +26 (+1.36%) | 991 |
8 Mar 2021 | INR | 1,908 | 1,935 | 1,895 | 1,914.05 | 1,914.05 | +15.7 (+0.83%) | 2,098 |
5 Mar 2021 | INR | 1,900 | 1,944 | 1,876.05 | 1,898.35 | 1,898.35 | +4.15 (+0.22%) | 1,564 |
4 Mar 2021 | INR | 1,860 | 1,964 | 1,850 | 1,894.2 | 1,894.2 | +58.25 (+3.17%) | 11,335 |
3 Mar 2021 | INR | 1,829.95 | 1,874.95 | 1,813.05 | 1,835.95 | 1,835.95 | +16.35 (+0.90%) | 403,759 |
2 Mar 2021 | INR | 1,813 | 1,823.55 | 1,794 | 1,819.6 | 1,819.6 | +13.1 (+0.73%) | 425 |
1 Mar 2021 | INR | 1,823.75 | 1,830 | 1,801 | 1,806.5 | 1,806.5 | -12.55 (-0.69%) | 1,298 |
26 Feb 2021 | INR | 1,780.05 | 1,823 | 1,780.05 | 1,819.05 | 1,819.05 | +2.25 (+0.12%) | 780 |
25 Feb 2021 | INR | 1,802.05 | 1,830.55 | 1,779.2 | 1,816.8 | 1,816.8 | +14.8 (+0.82%) | 1,696 |
24 Feb 2021 | INR | 1,890 | 1,890 | 1,751.05 | 1,802 | 1,802 | -40.45 (-2.20%) | 9,975 |
23 Feb 2021 | INR | 1,868.5 | 1,870.45 | 1,793.65 | 1,842.45 | 1,842.45 | -16.05 (-0.86%) | 2,627 |
22 Feb 2021 | INR | 1,867.2 | 1,867.2 | 1,831.3 | 1,858.5 | 1,858.5 | -8.7 (-0.47%) | 350 |