Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 1,215 | 1,223.5 | 1,164 | 1,196.2 | 1,196.2 | +1.75 (+0.15%) | 572,004 |
6 Apr 2021 | INR | 1,175.9 | 1,209 | 1,170.1 | 1,194.45 | 1,194.45 | +30.25 (+2.60%) | 574,032 |
5 Apr 2021 | INR | 1,165 | 1,210 | 1,125.05 | 1,164.2 | 1,164.2 | +4.15 (+0.36%) | 822,644 |
1 Apr 2021 | INR | 1,104.9 | 1,160.05 | 1,104.9 | 1,160.05 | 1,160.05 | +55.2 (+5.00%) | 523,216 |
31 Mar 2021 | INR | 1,157.65 | 1,157.65 | 1,099.8 | 1,104.85 | 1,104.85 | -52.8 (-4.56%) | 779,163 |
30 Mar 2021 | INR | 1,216.05 | 1,230 | 1,151.75 | 1,157.65 | 1,157.65 | -54.7 (-4.51%) | 737,621 |
26 Mar 2021 | INR | 1,215 | 1,260 | 1,178.2 | 1,212.35 | 1,212.35 | -14.45 (-1.18%) | 436,902 |
25 Mar 2021 | INR | 1,300 | 1,300 | 1,226.8 | 1,226.8 | 1,226.8 | -64.55 (-5.00%) | 436,451 |
24 Mar 2021 | INR | 1,297.2 | 1,340 | 1,268 | 1,291.35 | 1,291.35 | -22.3 (-1.70%) | 1,159,456 |
23 Mar 2021 | INR | 1,309 | 1,314.8 | 1,282 | 1,313.65 | 1,313.65 | +61.45 (+4.91%) | 2,252,589 |
22 Mar 2021 | INR | 1,252.2 | 1,252.2 | 1,234.95 | 1,252.2 | 1,252.2 | +59.6 (+5.00%) | 382,028 |
19 Mar 2021 | INR | 1,129.9 | 1,192.6 | 1,081.1 | 1,192.6 | 1,192.6 | +56.75 (+5.00%) | 622,620 |
18 Mar 2021 | INR | 1,179.4 | 1,183 | 1,120.1 | 1,135.85 | 1,135.85 | -28.45 (-2.44%) | 269,255 |
17 Mar 2021 | INR | 1,229.85 | 1,240 | 1,158.85 | 1,164.3 | 1,164.3 | -55.5 (-4.55%) | 407,312 |
16 Mar 2021 | INR | 1,209.9 | 1,244.4 | 1,206.3 | 1,219.8 | 1,219.8 | +26.7 (+2.24%) | 648,757 |
15 Mar 2021 | INR | 1,179 | 1,205 | 1,135.25 | 1,193.1 | 1,193.1 | +32.5 (+2.80%) | 453,478 |
12 Mar 2021 | INR | 1,200 | 1,200 | 1,154.2 | 1,160.6 | 1,160.6 | -25.05 (-2.11%) | 296,923 |
10 Mar 2021 | INR | 1,165.5 | 1,192.1 | 1,165.5 | 1,185.65 | 1,185.65 | +19.45 (+1.67%) | 483,563 |
9 Mar 2021 | INR | 1,179.95 | 1,179.95 | 1,135 | 1,166.2 | 1,166.2 | -5.4 (-0.46%) | 332,177 |
8 Mar 2021 | INR | 1,178 | 1,185 | 1,162.25 | 1,171.6 | 1,171.6 | -1.15 (-0.10%) | 267,891 |
5 Mar 2021 | INR | 1,178.9 | 1,206 | 1,162 | 1,172.75 | 1,172.75 | -11.9 (-1.00%) | 595,718 |
4 Mar 2021 | INR | 1,176 | 1,198 | 1,165 | 1,184.65 | 1,184.65 | +8.35 (+0.71%) | 641,914 |
3 Mar 2021 | INR | 1,178.9 | 1,190 | 1,162.05 | 1,176.3 | 1,176.3 | +11.45 (+0.98%) | 494,659 |
2 Mar 2021 | INR | 1,155 | 1,175 | 1,134 | 1,164.85 | 1,164.85 | +23.85 (+2.09%) | 521,226 |
1 Mar 2021 | INR | 1,170 | 1,170 | 1,130.15 | 1,141 | 1,141 | -18.85 (-1.63%) | 448,402 |
26 Feb 2021 | INR | 1,125 | 1,184.95 | 1,101.55 | 1,159.85 | 1,159.85 | +31.3 (+2.77%) | 6,662,742 |
25 Feb 2021 | INR | 1,174.6 | 1,192 | 1,117.45 | 1,128.55 | 1,128.55 | -40.8 (-3.49%) | 678,592 |
24 Feb 2021 | INR | 1,209.7 | 1,209.7 | 1,159 | 1,169.35 | 1,169.35 | -26.85 (-2.24%) | 494,155 |
23 Feb 2021 | INR | 1,161.2 | 1,198.5 | 1,161 | 1,196.2 | 1,196.2 | +54.75 (+4.80%) | 5,405,934 |
22 Feb 2021 | INR | 1,103 | 1,152.05 | 1,103 | 1,141.45 | 1,141.45 | +23.75 (+2.12%) | 956,638 |