| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2021 | INR | 1,670 | 1,680 | 1,626.1467 | 1,636.6 | 1,227.4503 | -48.747 (-2.89%) | 273,354 |
| 1 Apr 2021 | INR | 1,649 | 1,694.9467 | 1,635.0533 | 1,685.3467 | 1,264.0103 | +68.493 (+4.24%) | 339,390 |
| 31 Mar 2021 | INR | 1,598 | 1,695 | 1,592.0933 | 1,616.8533 | 1,212.6403 | +25.2 (+1.58%) | 536,707 |
| 30 Mar 2021 | INR | 1,655 | 1,655 | 1,545.8533 | 1,591.6533 | 1,193.7403 | -20.253 (-1.26%) | 920,627 |
| 26 Mar 2021 | INR | 1,543 | 1,638.7467 | 1,505 | 1,611.9067 | 1,208.9303 | +95.507 (+6.30%) | 671,541 |
| 25 Mar 2021 | INR | 1,575.5467 | 1,590 | 1,479 | 1,516.4 | 1,137.3003 | -58.947 (-3.74%) | 426,046 |
| 24 Mar 2021 | INR | 1,670 | 1,670.7467 | 1,550 | 1,575.3467 | 1,181.5103 | -92.2 (-5.53%) | 366,205 |
| 23 Mar 2021 | INR | 1,713 | 1,718 | 1,660.0533 | 1,667.5467 | 1,250.6603 | -37.907 (-2.22%) | 246,803 |
| 22 Mar 2021 | INR | 1,672 | 1,730 | 1,661.0533 | 1,705.4533 | 1,279.0903 | +34.2 (+2.05%) | 234,175 |
| 19 Mar 2021 | INR | 1,716.2 | 1,761.9067 | 1,644.5067 | 1,671.2533 | 1,253.4403 | -44.947 (-2.62%) | 2,230,925 |
| 18 Mar 2021 | INR | 1,725.6533 | 1,801 | 1,700 | 1,716.2 | 1,287.1503 | -94.07 (-6.81%) | 558,149 |
| 18 Mar 2021 |
|
|||||||
| 17 Mar 2021 | INR | 2,478.9511 | 2,524.6933 | 2,441.9023 | 2,455.5023 | 1,381.2207 | -17.795 (-0.72%) | 552,245 |
| 16 Mar 2021 | INR | 2,560.9423 | 2,560.9956 | 2,456.1956 | 2,473.2977 | 1,391.2307 | -68 (-2.68%) | 596,726 |
| 15 Mar 2021 | INR | 2,547.0044 | 2,594.0089 | 2,491.8577 | 2,541.2977 | 1,429.4807 | +38.044 (+1.52%) | 976,940 |
| 12 Mar 2021 | INR | 2,529.2977 | 2,630.0089 | 2,450.0089 | 2,503.2533 | 1,408.0807 | +1.653 (+0.07%) | 997,818 |
| 10 Mar 2021 | INR | 2,363.3067 | 2,532 | 2,332 | 2,501.6 | 1,407.1507 | +153.049 (+6.52%) | 879,510 |
| 9 Mar 2021 | INR | 2,349.3511 | 2,370.0089 | 2,322.0977 | 2,348.5511 | 1,321.0607 | +34.596 (+1.50%) | 327,525 |
| 8 Mar 2021 | INR | 2,230.0089 | 2,334.8444 | 2,227.0044 | 2,313.9556 | 1,301.6007 | +99.698 (+4.50%) | 560,762 |
| 5 Mar 2021 | INR | 2,207.0044 | 2,244 | 2,180.9956 | 2,214.2577 | 1,245.5206 | -1.085 (-0.05%) | 216,775 |
| 4 Mar 2021 | INR | 2,207.2533 | 2,224.9067 | 2,186.5067 | 2,215.3423 | 1,246.1307 | +10.045 (+0.46%) | 180,922 |
| 3 Mar 2021 | INR | 2,211.5556 | 2,219.2 | 2,185.2444 | 2,205.2977 | 1,240.4806 | +9.902 (+0.45%) | 217,688 |
| 2 Mar 2021 | INR | 2,220.4444 | 2,220.4444 | 2,175.0933 | 2,195.3956 | 1,234.9106 | -1.511 (-0.07%) | 162,435 |
| 1 Mar 2021 | INR | 2,150.8444 | 2,220 | 2,142.6489 | 2,196.9067 | 1,235.7606 | +69.209 (+3.25%) | 207,567 |
| 26 Feb 2021 | INR | 2,108.9956 | 2,155.0044 | 2,080 | 2,127.6977 | 1,196.8306 | +10.951 (+0.52%) | 486,024 |
| 25 Feb 2021 | INR | 2,104.9956 | 2,130.0089 | 2,080 | 2,116.7467 | 1,190.6706 | +17.102 (+0.81%) | 354,225 |
| 24 Feb 2021 | INR | 2,088.9956 | 2,124.8 | 2,068.0533 | 2,099.6444 | 1,181.0506 | +32.64 (+1.58%) | 130,828 |
| 23 Feb 2021 | INR | 2,080 | 2,124.9956 | 2,041.8489 | 2,067.0044 | 1,162.6906 | -6.542 (-0.32%) | 746,392 |
| 22 Feb 2021 | INR | 2,047.5023 | 2,084 | 2,036.4089 | 2,073.5467 | 1,166.3706 | +42.489 (+2.09%) | 206,830 |
| 19 Feb 2021 | INR | 2,069.7423 | 2,080 | 2,024.9956 | 2,031.0577 | 1,142.4705 | -38.596 (-1.86%) | 232,255 |
| 18 Feb 2021 | INR | 2,068.8533 | 2,087.4489 | 2,044.1067 | 2,069.6533 | 1,164.1806 | +11.111 (+0.54%) | 251,039 |
