Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 28.3 | 28.3 | 27.65 | 27.9 | 27.9 | -0.3 (-1.06%) | 232,212 |
6 Apr 2021 | INR | 28.05 | 28.4 | 27.75 | 28.2 | 28.2 | +0.1 (+0.36%) | 258,833 |
5 Apr 2021 | INR | 28.75 | 28.8 | 27.9 | 28.1 | 28.1 | -0.2 (-0.71%) | 509,107 |
1 Apr 2021 | INR | 28.75 | 28.85 | 28.1 | 28.3 | 28.3 | +0.2 (+0.71%) | 474,719 |
31 Mar 2021 | INR | 28.5 | 28.75 | 27.75 | 28.1 | 28.1 | -0.3 (-1.06%) | 171,731 |
30 Mar 2021 | INR | 28.6 | 29.25 | 28.15 | 28.4 | 28.4 | +0.25 (+0.89%) | 1,844,366 |
26 Mar 2021 | INR | 28.95 | 28.95 | 27.95 | 28.15 | 28.15 | +0.15 (+0.54%) | 1,051,721 |
25 Mar 2021 | INR | 27.9 | 29 | 27.45 | 28 | 28 | -0.1 (-0.36%) | 1,389,493 |
24 Mar 2021 | INR | 27.5 | 28.4 | 27.4 | 28.1 | 28.1 | -0.25 (-0.88%) | 249,441 |
23 Mar 2021 | INR | 28 | 28.65 | 27.4 | 28.35 | 28.35 | +0.45 (+1.61%) | 1,061,174 |
22 Mar 2021 | INR | 27.95 | 28.7 | 27.45 | 27.9 | 27.9 | +0.35 (+1.27%) | 596,448 |
19 Mar 2021 | INR | 26.25 | 28.1 | 26.25 | 27.55 | 27.55 | +0.6 (+2.23%) | 587,326 |
18 Mar 2021 | INR | 27.75 | 28.05 | 26.25 | 26.95 | 26.95 | -0.65 (-2.36%) | 709,255 |
17 Mar 2021 | INR | 28.1 | 28.75 | 26.75 | 27.6 | 27.6 | -0.75 (-2.65%) | 489,992 |
16 Mar 2021 | INR | 28.6 | 29.2 | 28.1 | 28.35 | 28.35 | -0.15 (-0.53%) | 393,845 |
15 Mar 2021 | INR | 28.3 | 29.1 | 28.1 | 28.5 | 28.5 | +0.6 (+2.15%) | 659,348 |
12 Mar 2021 | INR | 28.2 | 28.95 | 27.65 | 27.9 | 27.9 | -0.25 (-0.89%) | 277,609 |
10 Mar 2021 | INR | 27.55 | 28.9 | 27.55 | 28.15 | 28.15 | +0.75 (+2.74%) | 1,150,326 |
9 Mar 2021 | INR | 27 | 28.2 | 26.65 | 27.4 | 27.4 | +0.95 (+3.59%) | 1,498,505 |
8 Mar 2021 | INR | 26 | 27.15 | 25.95 | 26.45 | 26.45 | +0.6 (+2.32%) | 1,693,513 |
5 Mar 2021 | INR | 24.45 | 26.25 | 24.1 | 25.85 | 25.85 | +1.2 (+4.87%) | 940,959 |
4 Mar 2021 | INR | 24.7 | 25.2 | 23.9 | 24.65 | 24.65 | +0.1 (+0.41%) | 4,038,485 |
3 Mar 2021 | INR | 24.8 | 25.2 | 24.25 | 24.55 | 24.55 | -0.2 (-0.81%) | 2,161,163 |
2 Mar 2021 | INR | 24.35 | 25.1 | 24.25 | 24.75 | 24.75 | +0.7 (+2.91%) | 237,638 |
1 Mar 2021 | INR | 24.5 | 24.5 | 23.5 | 24.05 | 24.05 | -0.1 (-0.41%) | 207,276 |
26 Feb 2021 | INR | 24.25 | 25.75 | 23.9 | 24.15 | 24.15 | -0.5 (-2.03%) | 1,142,482 |
25 Feb 2021 | INR | 23.85 | 25.8 | 23.2 | 24.65 | 24.65 | +1 (+4.23%) | 1,443,841 |
24 Feb 2021 | INR | 23.8 | 23.9 | 22.65 | 23.65 | 23.65 | -0.35 (-1.46%) | 1,448,062 |
23 Feb 2021 | INR | 23.4 | 24.3 | 23.05 | 24 | 24 | +0.2 (+0.84%) | 755,167 |
22 Feb 2021 | INR | 23.75 | 24.4 | 23.4 | 23.8 | 23.8 | +0.05 (+0.21%) | 860,260 |