Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 5,750 | 5,758.65 | 5,570 | 5,662.6 | 2,265.04 | -96.05 (-1.67%) | 76,850 |
1 Apr 2021 | INR | 5,755.65 | 5,838 | 5,710 | 5,758.65 | 2,303.46 | +61.95 (+1.09%) | 81,850 |
31 Mar 2021 | INR | 5,729.95 | 5,779 | 5,650 | 5,696.7 | 2,278.68 | +42.75 (+0.76%) | 96,552 |
30 Mar 2021 | INR | 5,461.05 | 5,739 | 5,450.05 | 5,653.95 | 2,261.58 | +232.2 (+4.28%) | 195,087 |
26 Mar 2021 | INR | 5,525 | 5,640 | 5,385.25 | 5,421.75 | 2,168.7 | -52.65 (-0.96%) | 165,465 |
25 Mar 2021 | INR | 5,596.85 | 5,627.85 | 5,343.4 | 5,474.4 | 2,189.76 | -122.45 (-2.19%) | 198,580 |
24 Mar 2021 | INR | 5,830 | 5,889 | 5,575.55 | 5,596.85 | 2,238.74 | -236.5 (-4.05%) | 244,187 |
23 Mar 2021 | INR | 5,345 | 5,990 | 5,345 | 5,833.35 | 2,333.34 | +503.2 (+9.44%) | 709,077 |
22 Mar 2021 | INR | 5,384 | 5,423.6 | 5,309 | 5,330.15 | 2,132.06 | -5.15 (-0.10%) | 67,085 |
19 Mar 2021 | INR | 5,447 | 5,447 | 5,147.75 | 5,335.3 | 2,134.12 | -109.7 (-2.01%) | 104,737 |
18 Mar 2021 | INR | 5,380 | 5,488 | 5,240 | 5,445 | 2,178 | +114.55 (+2.15%) | 179,277 |
17 Mar 2021 | INR | 5,230 | 5,550 | 5,230 | 5,330.45 | 2,132.18 | +103.85 (+1.99%) | 287,035 |
16 Mar 2021 | INR | 5,260 | 5,295 | 5,201.55 | 5,226.6 | 2,090.64 | +9.15 (+0.18%) | 45,225 |
15 Mar 2021 | INR | 5,160 | 5,280 | 5,150.1 | 5,217.45 | 2,086.98 | +73.3 (+1.42%) | 100,147 |
12 Mar 2021 | INR | 5,106.4 | 5,200 | 5,101.7 | 5,144.15 | 2,057.66 | +56.15 (+1.10%) | 53,312 |
10 Mar 2021 | INR | 5,110.1 | 5,156.9 | 5,076.2 | 5,088 | 2,035.2 | +20.4 (+0.40%) | 42,527 |
9 Mar 2021 | INR | 5,094.35 | 5,153.4 | 4,981.3 | 5,067.6 | 2,027.04 | -32.5 (-0.64%) | 35,330 |
8 Mar 2021 | INR | 5,139.6 | 5,198 | 5,081.05 | 5,100.1 | 2,040.04 | -29.55 (-0.58%) | 45,400 |
5 Mar 2021 | INR | 5,160 | 5,215.9 | 5,100 | 5,129.65 | 2,051.86 | -21.5 (-0.42%) | 53,615 |
4 Mar 2021 | INR | 5,160 | 5,234.7 | 5,127 | 5,151.15 | 2,060.46 | -30.45 (-0.59%) | 54,992 |
3 Mar 2021 | INR | 5,335 | 5,335 | 5,160 | 5,181.6 | 2,072.64 | -96.8 (-1.83%) | 57,707 |
2 Mar 2021 | INR | 5,124.4 | 5,345 | 5,105.1 | 5,278.4 | 2,111.36 | +198.8 (+3.91%) | 173,300 |
1 Mar 2021 | INR | 5,089.9 | 5,148 | 5,056 | 5,079.6 | 2,031.84 | +28.2 (+0.56%) | 35,475 |
26 Feb 2021 | INR | 5,035.75 | 5,132 | 5,030.05 | 5,051.4 | 2,020.56 | -80.65 (-1.57%) | 60,972 |
25 Feb 2021 | INR | 5,052.3 | 5,142.1 | 5,013 | 5,132.05 | 2,052.82 | +118.65 (+2.37%) | 65,665 |
24 Feb 2021 | INR | 4,999.95 | 5,150 | 4,966 | 5,013.4 | 2,005.36 | +26.2 (+0.53%) | 36,075 |
23 Feb 2021 | INR | 5,042.3 | 5,073.3 | 4,952 | 4,987.2 | 1,994.88 | -50.65 (-1.01%) | 46,235 |
22 Feb 2021 | INR | 5,115 | 5,178.2 | 5,008.15 | 5,037.85 | 2,015.14 | -73.6 (-1.44%) | 64,315 |
19 Feb 2021 | INR | 5,224.2 | 5,266 | 5,075.95 | 5,111.45 | 2,044.58 | -72.05 (-1.39%) | 50,980 |
18 Feb 2021 | INR | 5,144 | 5,265 | 5,144 | 5,183.5 | 2,073.4 | +39.95 (+0.78%) | 71,100 |