Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 2,558 | 2,558 | 2,484.5 | 2,510.65 | 2,510.65 | -41.1 (-1.61%) | 1,270,000 |
1 Apr 2021 | INR | 2,532 | 2,564.55 | 2,532 | 2,551.75 | 2,551.75 | +14.35 (+0.57%) | 1,220,000 |
31 Mar 2021 | INR | 2,578.05 | 2,582.95 | 2,531 | 2,537.4 | 2,537.4 | -40.65 (-1.58%) | 1,620,000 |
30 Mar 2021 | INR | 2,539.1 | 2,583.45 | 2,521.5 | 2,578.05 | 2,578.05 | +72.9 (+2.91%) | 2,330,000 |
26 Mar 2021 | INR | 2,425 | 2,513.95 | 2,409.1 | 2,505.15 | 2,505.15 | +102.95 (+4.29%) | 3,080,000 |
25 Mar 2021 | INR | 2,450.95 | 2,469 | 2,392 | 2,402.2 | 2,402.2 | -41.35 (-1.69%) | 2,270,000 |
24 Mar 2021 | INR | 2,410.3 | 2,470 | 2,410 | 2,443.55 | 2,443.55 | +33.25 (+1.38%) | 4,130,000 |
23 Mar 2021 | INR | 2,430 | 2,433.95 | 2,398.2 | 2,410.3 | 2,410.3 | -15.4 (-0.63%) | 1,750,000 |
22 Mar 2021 | INR | 2,390 | 2,438.1 | 2,390 | 2,425.7 | 2,425.7 | +14.45 (+0.60%) | 1,490,000 |
19 Mar 2021 | INR | 2,393 | 2,434 | 2,355.35 | 2,411.25 | 2,411.25 | +6.7 (+0.28%) | 3,740,000 |
18 Mar 2021 | INR | 2,468.85 | 2,468.85 | 2,390 | 2,404.55 | 2,404.55 | -18.4 (-0.76%) | 1,850,000 |
17 Mar 2021 | INR | 2,460 | 2,460 | 2,411.1 | 2,422.95 | 2,422.95 | -45.65 (-1.85%) | 1,620,000 |
16 Mar 2021 | INR | 2,379.2 | 2,480 | 2,375.35 | 2,468.6 | 2,468.6 | +113.6 (+4.82%) | 4,230,000 |
15 Mar 2021 | INR | 2,402.55 | 2,427.55 | 2,343.05 | 2,355 | 2,355 | -46.35 (-1.93%) | 1,520,000 |
12 Mar 2021 | INR | 2,442.8 | 2,464.65 | 2,397 | 2,401.35 | 2,401.35 | -30.6 (-1.26%) | 1,280,000 |
10 Mar 2021 | INR | 2,446 | 2,446 | 2,415.55 | 2,431.95 | 2,431.95 | +9.25 (+0.38%) | 1,060,000 |
9 Mar 2021 | INR | 2,400 | 2,444 | 2,396.15 | 2,422.7 | 2,422.7 | +40 (+1.68%) | 1,800,000 |
8 Mar 2021 | INR | 2,383 | 2,413.5 | 2,360.05 | 2,382.7 | 2,382.7 | -4.4 (-0.18%) | 1,590,000 |
5 Mar 2021 | INR | 2,399 | 2,423.9 | 2,377.1 | 2,387.1 | 2,387.1 | -30 (-1.24%) | 1,950,000 |
4 Mar 2021 | INR | 2,380 | 2,435 | 2,350 | 2,417.1 | 2,417.1 | +15 (+0.62%) | 2,150,000 |
3 Mar 2021 | INR | 2,406 | 2,417.7 | 2,375.8 | 2,402.1 | 2,402.1 | +11.7 (+0.49%) | 1,590,000 |
2 Mar 2021 | INR | 2,386 | 2,402.55 | 2,359 | 2,390.4 | 2,390.4 | +28.1 (+1.19%) | 2,030,000 |
1 Mar 2021 | INR | 2,300 | 2,369.9 | 2,300 | 2,362.3 | 2,362.3 | +85.1 (+3.74%) | 2,550,000 |
26 Feb 2021 | INR | 2,338.05 | 2,360 | 2,260 | 2,277.2 | 2,277.2 | -96.55 (-4.07%) | 3,930,000 |
25 Feb 2021 | INR | 2,375 | 2,386.25 | 2,336.2 | 2,373.75 | 2,373.75 | +12.4 (+0.53%) | 2,840,000 |
24 Feb 2021 | INR | 2,373 | 2,409.35 | 2,347.2 | 2,361.35 | 2,361.35 | -10.85 (-0.46%) | 1,710,000 |
23 Feb 2021 | INR | 2,375 | 2,400 | 2,315 | 2,372.2 | 2,372.2 | -14.85 (-0.62%) | 3,270,000 |
22 Feb 2021 | INR | 2,428.75 | 2,448 | 2,380 | 2,387.05 | 2,387.05 | -29.4 (-1.22%) | 2,000,000 |
19 Feb 2021 | INR | 2,470.9 | 2,470.9 | 2,400 | 2,416.45 | 2,416.45 | -54.3 (-2.20%) | 2,240,000 |
18 Feb 2021 | INR | 2,424 | 2,479.6 | 2,395.25 | 2,470.75 | 2,470.75 | +82.6 (+3.46%) | 4,250,000 |