Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 1,100 | 1,118 | 1,054 | 1,063.25 | 1,063.25 | -32.75 (-2.99%) | 11,407 |
1 Apr 2021 | INR | 1,071 | 1,098 | 1,069 | 1,096 | 1,096 | +38.8 (+3.67%) | 5,632 |
31 Mar 2021 | INR | 1,061.85 | 1,071.55 | 1,041.1 | 1,057.2 | 1,057.2 | -5.5 (-0.52%) | 5,969 |
30 Mar 2021 | INR | 1,084 | 1,097.95 | 1,059.5 | 1,062.7 | 1,062.7 | -7.65 (-0.71%) | 3,625 |
26 Mar 2021 | INR | 1,084 | 1,116 | 1,060 | 1,070.35 | 1,070.35 | -8 (-0.74%) | 6,640 |
25 Mar 2021 | INR | 1,129 | 1,129 | 1,066.05 | 1,078.35 | 1,078.35 | -51.5 (-4.56%) | 6,800 |
24 Mar 2021 | INR | 1,148 | 1,148 | 1,116 | 1,129.85 | 1,129.85 | -7.15 (-0.63%) | 7,480 |
23 Mar 2021 | INR | 1,136.4 | 1,150.9 | 1,126 | 1,137 | 1,137 | +6.3 (+0.56%) | 23,527 |
22 Mar 2021 | INR | 1,169.45 | 1,171.4 | 1,116 | 1,130.7 | 1,130.7 | -38.75 (-3.31%) | 11,721 |
19 Mar 2021 | INR | 1,163.2 | 1,176.05 | 1,111 | 1,169.45 | 1,169.45 | +6.25 (+0.54%) | 9,317 |
18 Mar 2021 | INR | 1,195 | 1,200 | 1,135.55 | 1,163.2 | 1,163.2 | -16.15 (-1.37%) | 10,985 |
17 Mar 2021 | INR | 1,184 | 1,194 | 1,138.6 | 1,179.35 | 1,179.35 | -5.1 (-0.43%) | 9,795 |
16 Mar 2021 | INR | 1,181.05 | 1,198.45 | 1,175.7 | 1,184.45 | 1,184.45 | +10.25 (+0.87%) | 5,203 |
15 Mar 2021 | INR | 1,200.05 | 1,201.05 | 1,139 | 1,174.2 | 1,174.2 | -20 (-1.67%) | 10,828 |
12 Mar 2021 | INR | 1,204 | 1,210 | 1,185.35 | 1,194.2 | 1,194.2 | -5.65 (-0.47%) | 10,108 |
10 Mar 2021 | INR | 1,201.75 | 1,210 | 1,180 | 1,199.85 | 1,199.85 | -2 (-0.17%) | 4,327 |
9 Mar 2021 | INR | 1,202.05 | 1,206 | 1,181.9 | 1,201.85 | 1,201.85 | +0.1 (+0.01%) | 4,601 |
8 Mar 2021 | INR | 1,207 | 1,231 | 1,186.85 | 1,201.75 | 1,201.75 | -0.3 (-0.02%) | 53,567 |
5 Mar 2021 | INR | 1,216.75 | 1,231.95 | 1,166.95 | 1,202.05 | 1,202.05 | -22.3 (-1.82%) | 17,623 |
4 Mar 2021 | INR | 1,212 | 1,233.25 | 1,202.1 | 1,224.35 | 1,224.35 | -11.55 (-0.93%) | 9,567 |
3 Mar 2021 | INR | 1,221.05 | 1,249 | 1,202.05 | 1,235.9 | 1,235.9 | +25.2 (+2.08%) | 20,754 |
2 Mar 2021 | INR | 1,172.05 | 1,213 | 1,172.05 | 1,210.7 | 1,210.7 | +42.9 (+3.67%) | 14,014 |
1 Mar 2021 | INR | 1,159.4 | 1,195 | 1,159.4 | 1,167.8 | 1,167.8 | +8.4 (+0.72%) | 7,485 |
26 Feb 2021 | INR | 1,175 | 1,175 | 1,143 | 1,159.4 | 1,159.4 | -15.5 (-1.32%) | 15,079 |
25 Feb 2021 | INR | 1,169 | 1,196 | 1,157 | 1,174.9 | 1,174.9 | -4.15 (-0.35%) | 7,513 |
24 Feb 2021 | INR | 1,152.25 | 1,250 | 1,092.6 | 1,179.05 | 1,179.05 | +32.5 (+2.83%) | 5,925 |
23 Feb 2021 | INR | 1,148.05 | 1,177.95 | 1,135.85 | 1,146.55 | 1,146.55 | +4.25 (+0.37%) | 8,774 |
22 Feb 2021 | INR | 1,142.45 | 1,180 | 1,122 | 1,142.3 | 1,142.3 | +5.55 (+0.49%) | 13,951 |
19 Feb 2021 | INR | 1,191 | 1,191 | 1,112.05 | 1,136.75 | 1,136.75 | -54.45 (-4.57%) | 11,590 |
18 Feb 2021 | INR | 1,202 | 1,209.3 | 1,181 | 1,191.2 | 1,191.2 | -18.35 (-1.52%) | 7,078 |