Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 35.05 | 35.9 | 33.25 | 35.45 | 35.45 | +0.45 (+1.29%) | 224,696 |
6 Apr 2021 | INR | 35.25 | 36.2 | 34.8 | 35 | 35 | -0.6 (-1.69%) | 172,629 |
5 Apr 2021 | INR | 37.7 | 37.7 | 35.1 | 35.6 | 35.6 | -2.15 (-5.70%) | 146,535 |
1 Apr 2021 | INR | 37.65 | 38 | 37.45 | 37.75 | 37.75 | +0.65 (+1.75%) | 116,876 |
31 Mar 2021 | INR | 36.2 | 38.5 | 35.4 | 37.1 | 37.1 | +1.35 (+3.78%) | 257,727 |
30 Mar 2021 | INR | 36.2 | 37.45 | 35.35 | 35.75 | 35.75 | -1.05 (-2.85%) | 255,828 |
26 Mar 2021 | INR | 36.9 | 37.75 | 36.25 | 36.8 | 36.8 | +0.3 (+0.82%) | 149,638 |
25 Mar 2021 | INR | 37.45 | 37.45 | 35.35 | 36.5 | 36.5 | -0.95 (-2.54%) | 94,155 |
24 Mar 2021 | INR | 39.2 | 39.2 | 36.55 | 37.45 | 37.45 | -1.7 (-4.34%) | 131,805 |
23 Mar 2021 | INR | 38.55 | 40.3 | 38.55 | 39.15 | 39.15 | +0.35 (+0.90%) | 234,368 |
22 Mar 2021 | INR | 35.65 | 39.45 | 35.65 | 38.8 | 38.8 | +2.75 (+7.63%) | 435,298 |
19 Mar 2021 | INR | 35.05 | 37.8 | 34.25 | 36.05 | 36.05 | -0.5 (-1.37%) | 589,863 |
18 Mar 2021 | INR | 38.3 | 38.8 | 35.9 | 36.55 | 36.55 | -1.6 (-4.19%) | 360,592 |
17 Mar 2021 | INR | 39.5 | 39.55 | 37.85 | 38.15 | 38.15 | -1.25 (-3.17%) | 104,189 |
16 Mar 2021 | INR | 39.45 | 40.35 | 39.25 | 39.4 | 39.4 | -0.6 (-1.50%) | 55,511 |
15 Mar 2021 | INR | 41.1 | 41.1 | 39.6 | 40 | 40 | -1.05 (-2.56%) | 295,212 |
12 Mar 2021 | INR | 41.55 | 42.2 | 40.75 | 41.05 | 41.05 | -0.85 (-2.03%) | 151,070 |
10 Mar 2021 | INR | 41.75 | 42.75 | 41.75 | 41.9 | 41.9 | 0.0 (0.0%) | 104,383 |
9 Mar 2021 | INR | 43.6 | 43.65 | 41.65 | 41.9 | 41.9 | -0.6 (-1.41%) | 83,475 |
8 Mar 2021 | INR | 44.8 | 44.8 | 42.3 | 42.5 | 42.5 | -0.55 (-1.28%) | 111,861 |
5 Mar 2021 | INR | 42.8 | 44.6 | 42.75 | 43.05 | 43.05 | +0.35 (+0.82%) | 543,700 |
4 Mar 2021 | INR | 41 | 43.8 | 40.6 | 42.7 | 42.7 | +1.6 (+3.89%) | 1,793,483 |
3 Mar 2021 | INR | 40.55 | 41.4 | 40.55 | 41.1 | 41.1 | +0.55 (+1.36%) | 209,292 |
2 Mar 2021 | INR | 40.6 | 41.05 | 40.25 | 40.55 | 40.55 | -0.1 (-0.25%) | 203,530 |
1 Mar 2021 | INR | 42.05 | 42.05 | 40.5 | 40.65 | 40.65 | -0.2 (-0.49%) | 62,663 |
26 Feb 2021 | INR | 41 | 41.4 | 40.05 | 40.85 | 40.85 | -0.2 (-0.49%) | 114,556 |
25 Feb 2021 | INR | 40.65 | 41.2 | 40.65 | 41.05 | 41.05 | +0.4 (+0.98%) | 145,307 |
24 Feb 2021 | INR | 40 | 40.75 | 40 | 40.65 | 40.65 | +0.45 (+1.12%) | 166,973 |
23 Feb 2021 | INR | 41 | 41.5 | 40 | 40.2 | 40.2 | -0.25 (-0.62%) | 161,181 |
22 Feb 2021 | INR | 42.5 | 42.5 | 40.2 | 40.45 | 40.45 | -1.45 (-3.46%) | 111,320 |