Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 1,431.9 | 1,434.85 | 1,380.8 | 1,396.55 | 1,396.55 | -28.5 (-2.00%) | 743,916 |
1 Apr 2021 | INR | 1,416.55 | 1,437.75 | 1,410.55 | 1,425.05 | 1,425.05 | +18.85 (+1.34%) | 573,721 |
31 Mar 2021 | INR | 1,403 | 1,419 | 1,398 | 1,406.2 | 1,406.2 | +1.95 (+0.14%) | 435,917 |
30 Mar 2021 | INR | 1,423.7 | 1,432 | 1,396.5 | 1,404.25 | 1,404.25 | -7.7 (-0.55%) | 478,319 |
26 Mar 2021 | INR | 1,435.2 | 1,446 | 1,410 | 1,411.95 | 1,411.95 | -17.75 (-1.24%) | 503,620 |
25 Mar 2021 | INR | 1,450.15 | 1,451.1 | 1,402.65 | 1,429.7 | 1,429.7 | -24.5 (-1.68%) | 646,909 |
24 Mar 2021 | INR | 1,485 | 1,498.25 | 1,450.9 | 1,454.2 | 1,454.2 | -34 (-2.28%) | 351,219 |
23 Mar 2021 | INR | 1,480 | 1,502 | 1,478.05 | 1,488.2 | 1,488.2 | +12.15 (+0.82%) | 291,660 |
22 Mar 2021 | INR | 1,489.8 | 1,491 | 1,468.5 | 1,476.05 | 1,476.05 | -13.75 (-0.92%) | 264,088 |
19 Mar 2021 | INR | 1,468 | 1,500 | 1,430.1 | 1,489.8 | 1,489.8 | +18.95 (+1.29%) | 872,243 |
18 Mar 2021 | INR | 1,490.2 | 1,497 | 1,450.05 | 1,470.85 | 1,470.85 | -9.5 (-0.64%) | 498,162 |
17 Mar 2021 | INR | 1,490.8 | 1,495 | 1,475 | 1,480.35 | 1,480.35 | -7.3 (-0.49%) | 402,058 |
16 Mar 2021 | INR | 1,499.6 | 1,527.9 | 1,484 | 1,487.65 | 1,487.65 | -7.25 (-0.48%) | 502,157 |
15 Mar 2021 | INR | 1,505.7 | 1,510.9 | 1,484.25 | 1,494.9 | 1,494.9 | -10.8 (-0.72%) | 380,719 |
12 Mar 2021 | INR | 1,511 | 1,538.75 | 1,499.5 | 1,505.7 | 1,505.7 | -0.4 (-0.03%) | 803,764 |
10 Mar 2021 | INR | 1,513.7 | 1,516.65 | 1,497 | 1,506.1 | 1,506.1 | +3.05 (+0.20%) | 399,175 |
9 Mar 2021 | INR | 1,506.05 | 1,513.5 | 1,496 | 1,503.05 | 1,503.05 | +3.4 (+0.23%) | 464,229 |
8 Mar 2021 | INR | 1,529.5 | 1,542.5 | 1,495.55 | 1,499.65 | 1,499.65 | -27.7 (-1.81%) | 453,522 |
5 Mar 2021 | INR | 1,520 | 1,546 | 1,516.45 | 1,527.35 | 1,527.35 | +3.45 (+0.23%) | 835,691 |
4 Mar 2021 | INR | 1,514.95 | 1,534 | 1,501 | 1,523.9 | 1,523.9 | -1.1 (-0.07%) | 359,713 |
3 Mar 2021 | INR | 1,502.8 | 1,528 | 1,490.7 | 1,525 | 1,525 | +30.05 (+2.01%) | 623,008 |
2 Mar 2021 | INR | 1,479.9 | 1,500 | 1,467.05 | 1,494.95 | 1,494.95 | +26.05 (+1.77%) | 452,175 |
1 Mar 2021 | INR | 1,450 | 1,478 | 1,444 | 1,468.9 | 1,468.9 | +30.7 (+2.13%) | 540,241 |
26 Feb 2021 | INR | 1,476 | 1,485.5 | 1,434.15 | 1,438.2 | 1,438.2 | -44.4 (-2.99%) | 762,209 |
25 Feb 2021 | INR | 1,480.65 | 1,494.6 | 1,470 | 1,482.6 | 1,482.6 | +6.45 (+0.44%) | 531,883 |
24 Feb 2021 | INR | 1,483 | 1,486 | 1,452 | 1,476.15 | 1,476.15 | -2.85 (-0.19%) | 238,131 |
23 Feb 2021 | INR | 1,469.95 | 1,490 | 1,440 | 1,479 | 1,479 | +13.2 (+0.90%) | 783,425 |
22 Feb 2021 | INR | 1,500 | 1,506.6 | 1,455.95 | 1,465.8 | 1,465.8 | -33.2 (-2.21%) | 533,653 |
19 Feb 2021 | INR | 1,510 | 1,532.9 | 1,487.55 | 1,499 | 1,499 | -16.45 (-1.09%) | 589,909 |
18 Feb 2021 | INR | 1,518.65 | 1,527.7 | 1,495.55 | 1,515.45 | 1,515.45 | +6.1 (+0.40%) | 595,494 |