Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 2,485 | 2,522.75 | 2,485 | 2,506.45 | 2,506.45 | +25.25 (+1.02%) | 7,149 |
6 Apr 2021 | INR | 2,464.55 | 2,514 | 2,464.55 | 2,481.2 | 2,481.2 | -19.8 (-0.79%) | 2,123 |
5 Apr 2021 | INR | 2,466 | 2,531.45 | 2,411 | 2,501 | 2,501 | +31.3 (+1.27%) | 10,171 |
1 Apr 2021 | INR | 2,489.9 | 2,512.55 | 2,441.7 | 2,469.7 | 2,469.7 | -8.1 (-0.33%) | 4,483 |
31 Mar 2021 | INR | 2,485.5 | 2,511.3 | 2,455 | 2,477.8 | 2,477.8 | -16.9 (-0.68%) | 1,856 |
30 Mar 2021 | INR | 2,447.35 | 2,513.5 | 2,425.65 | 2,494.7 | 2,494.7 | +84.35 (+3.50%) | 7,568 |
26 Mar 2021 | INR | 2,456 | 2,478.85 | 2,400 | 2,410.35 | 2,410.35 | -45.2 (-1.84%) | 6,130 |
25 Mar 2021 | INR | 2,488.75 | 2,495.55 | 2,368.1 | 2,455.55 | 2,455.55 | -30.45 (-1.22%) | 5,133 |
24 Mar 2021 | INR | 2,475.6 | 2,507 | 2,460 | 2,486 | 2,486 | -7.45 (-0.30%) | 3,354 |
23 Mar 2021 | INR | 2,499.95 | 2,519.85 | 2,470.95 | 2,493.45 | 2,493.45 | +4.8 (+0.19%) | 5,625 |
22 Mar 2021 | INR | 2,565 | 2,565 | 2,480.6 | 2,488.65 | 2,488.65 | -66.45 (-2.60%) | 8,401 |
19 Mar 2021 | INR | 2,445.05 | 2,569.55 | 2,412 | 2,555.1 | 2,555.1 | +84.5 (+3.42%) | 14,879 |
18 Mar 2021 | INR | 2,551.75 | 2,568.75 | 2,430 | 2,470.6 | 2,470.6 | -61.35 (-2.42%) | 12,372 |
17 Mar 2021 | INR | 2,679.9 | 2,685.15 | 2,512.1 | 2,531.95 | 2,531.95 | -186.7 (-6.87%) | 21,573 |
16 Mar 2021 | INR | 2,558.55 | 2,784.45 | 2,533 | 2,718.65 | 2,718.65 | +176.7 (+6.95%) | 52,313 |
15 Mar 2021 | INR | 2,493 | 2,549.95 | 2,416.45 | 2,541.95 | 2,541.95 | +69.2 (+2.80%) | 5,149 |
12 Mar 2021 | INR | 2,515 | 2,515 | 2,461.6 | 2,472.75 | 2,472.75 | -16.65 (-0.67%) | 3,157 |
10 Mar 2021 | INR | 2,527.35 | 2,548.8 | 2,476 | 2,489.4 | 2,489.4 | -15.6 (-0.62%) | 134,530 |
9 Mar 2021 | INR | 2,551.4 | 2,556.05 | 2,500 | 2,505 | 2,505 | -57.65 (-2.25%) | 3,378 |
8 Mar 2021 | INR | 2,560.45 | 2,600 | 2,547.95 | 2,562.65 | 2,562.65 | +11.75 (+0.46%) | 6,297 |
5 Mar 2021 | INR | 2,654 | 2,654 | 2,518.05 | 2,550.9 | 2,550.9 | -120.2 (-4.50%) | 11,135 |
4 Mar 2021 | INR | 2,424 | 2,692 | 2,397.25 | 2,671.1 | 2,671.1 | +238.4 (+9.80%) | 30,381 |
3 Mar 2021 | INR | 2,326.05 | 2,445.05 | 2,326.05 | 2,432.7 | 2,432.7 | +82.75 (+3.52%) | 11,314 |
2 Mar 2021 | INR | 2,360 | 2,387.55 | 2,307.95 | 2,349.95 | 2,349.95 | -9.25 (-0.39%) | 9,033 |
1 Mar 2021 | INR | 2,449.55 | 2,466.9 | 2,349.4 | 2,359.2 | 2,359.2 | -42.3 (-1.76%) | 7,289 |
26 Feb 2021 | INR | 2,325 | 2,445.95 | 2,325 | 2,401.5 | 2,401.5 | -10.2 (-0.42%) | 10,657 |
25 Feb 2021 | INR | 2,344 | 2,422.25 | 2,340.55 | 2,411.7 | 2,411.7 | +44.6 (+1.88%) | 7,558 |
24 Feb 2021 | INR | 2,391 | 2,405.6 | 2,325 | 2,367.1 | 2,367.1 | -14.2 (-0.60%) | 28,798 |
23 Feb 2021 | INR | 2,398 | 2,428.15 | 2,353.4 | 2,381.3 | 2,381.3 | +4.4 (+0.19%) | 9,751 |
22 Feb 2021 | INR | 2,414.5 | 2,484.85 | 2,350 | 2,376.9 | 2,376.9 | -37.75 (-1.56%) | 7,196 |