Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 3,098 | 3,103.1 | 2,972.15 | 2,987.25 | 2,987.25 | -78.2 (-2.55%) | 24,659 |
6 Apr 2021 | INR | 2,915 | 3,085 | 2,885 | 3,065.45 | 3,065.45 | +167.55 (+5.78%) | 25,298 |
5 Apr 2021 | INR | 2,755.15 | 2,924.85 | 2,723 | 2,897.9 | 2,897.9 | +166 (+6.08%) | 34,119 |
1 Apr 2021 | INR | 2,719.9 | 2,750 | 2,666 | 2,731.9 | 2,731.9 | +24.45 (+0.90%) | 11,670 |
31 Mar 2021 | INR | 2,618.05 | 2,735 | 2,618.05 | 2,707.45 | 2,707.45 | +90.05 (+3.44%) | 16,963 |
30 Mar 2021 | INR | 2,608.7 | 2,683.9 | 2,595.4 | 2,617.4 | 2,617.4 | +45.15 (+1.76%) | 15,298 |
26 Mar 2021 | INR | 2,501.95 | 2,589.95 | 2,485.65 | 2,572.25 | 2,572.25 | +110.1 (+4.47%) | 4,049 |
25 Mar 2021 | INR | 2,489.8 | 2,520.35 | 2,443.55 | 2,462.15 | 2,462.15 | -13.2 (-0.53%) | 11,296 |
24 Mar 2021 | INR | 2,599 | 2,599 | 2,464.85 | 2,475.35 | 2,475.35 | -80.8 (-3.16%) | 55,507 |
23 Mar 2021 | INR | 2,593.8 | 2,618.85 | 2,542.35 | 2,556.15 | 2,556.15 | -16.25 (-0.63%) | 9,559 |
22 Mar 2021 | INR | 2,533 | 2,584.7 | 2,533 | 2,572.4 | 2,572.4 | +54.25 (+2.15%) | 13,667 |
19 Mar 2021 | INR | 2,410 | 2,539.15 | 2,390.9 | 2,518.15 | 2,518.15 | +103.35 (+4.28%) | 8,898 |
18 Mar 2021 | INR | 2,467 | 2,510 | 2,372.45 | 2,414.8 | 2,414.8 | -37.05 (-1.51%) | 9,588 |
17 Mar 2021 | INR | 2,531.2 | 2,565.5 | 2,432 | 2,451.85 | 2,451.85 | -76.65 (-3.03%) | 10,943 |
16 Mar 2021 | INR | 2,486.6 | 2,548 | 2,428.45 | 2,528.5 | 2,528.5 | +119.9 (+4.98%) | 9,694 |
15 Mar 2021 | INR | 2,325 | 2,423.65 | 2,315.85 | 2,408.6 | 2,408.6 | +68.75 (+2.94%) | 7,556 |
12 Mar 2021 | INR | 2,361.85 | 2,385.3 | 2,329 | 2,339.85 | 2,339.85 | -9.25 (-0.39%) | 30,625 |
10 Mar 2021 | INR | 2,371.9 | 2,371.9 | 2,331.05 | 2,349.1 | 2,349.1 | -12.9 (-0.55%) | 3,718 |
9 Mar 2021 | INR | 2,306.1 | 2,367 | 2,306.1 | 2,362 | 2,362 | +46.75 (+2.02%) | 1,624 |
8 Mar 2021 | INR | 2,303.3 | 2,397.95 | 2,291.1 | 2,315.25 | 2,315.25 | +11 (+0.48%) | 11,433 |
5 Mar 2021 | INR | 2,345 | 2,345 | 2,290 | 2,304.25 | 2,304.25 | -34.25 (-1.46%) | 2,329 |
4 Mar 2021 | INR | 2,325 | 2,372.7 | 2,300.6 | 2,338.5 | 2,338.5 | +13 (+0.56%) | 9,635 |
3 Mar 2021 | INR | 2,349.75 | 2,372.3 | 2,318.65 | 2,325.5 | 2,325.5 | -6.6 (-0.28%) | 2,926 |
2 Mar 2021 | INR | 2,351.9 | 2,365.1 | 2,303 | 2,332.1 | 2,332.1 | -2.15 (-0.09%) | 2,319 |
1 Mar 2021 | INR | 2,340 | 2,344.05 | 2,286.5 | 2,334.25 | 2,334.25 | +32.5 (+1.41%) | 14,084 |
26 Feb 2021 | INR | 2,315 | 2,354.35 | 2,242 | 2,301.75 | 2,301.75 | -2.65 (-0.11%) | 6,439 |
25 Feb 2021 | INR | 2,330 | 2,335.35 | 2,288 | 2,304.4 | 2,304.4 | +15.6 (+0.68%) | 15,137 |
24 Feb 2021 | INR | 2,339 | 2,339 | 2,162 | 2,288.8 | 2,288.8 | +3.3 (+0.14%) | 59,658 |
23 Feb 2021 | INR | 2,449.8 | 2,449.8 | 2,277.6 | 2,285.5 | 2,285.5 | -108.65 (-4.54%) | 9,819 |
22 Feb 2021 | INR | 2,435 | 2,542 | 2,345 | 2,394.15 | 2,394.15 | -38.85 (-1.60%) | 19,665 |