Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 3,616.1 | 3,681 | 3,561.65 | 3,611.05 | 3,611.05 | -5.05 (-0.14%) | 880,670 |
1 Apr 2021 | INR | 3,618 | 3,639 | 3,603 | 3,616.1 | 3,616.1 | -6.7 (-0.18%) | 247,000 |
31 Mar 2021 | INR | 3,600 | 3,640.65 | 3,581 | 3,622.8 | 3,622.8 | +38.55 (+1.08%) | 883,700 |
30 Mar 2021 | INR | 3,500 | 3,600 | 3,480.05 | 3,584.25 | 3,584.25 | +119.3 (+3.44%) | 732,610 |
26 Mar 2021 | INR | 3,450 | 3,509.95 | 3,411.8 | 3,464.95 | 3,464.95 | +14.75 (+0.43%) | 504,230 |
25 Mar 2021 | INR | 3,494 | 3,494.1 | 3,391 | 3,450.2 | 3,450.2 | -30.95 (-0.89%) | 738,390 |
24 Mar 2021 | INR | 3,495.95 | 3,545 | 3,457.05 | 3,481.15 | 3,481.15 | -14.8 (-0.42%) | 762,600 |
23 Mar 2021 | INR | 3,418 | 3,509.9 | 3,403.05 | 3,495.95 | 3,495.95 | +90 (+2.64%) | 787,150 |
22 Mar 2021 | INR | 3,371.35 | 3,444 | 3,350.55 | 3,405.95 | 3,405.95 | +35.65 (+1.06%) | 748,540 |
19 Mar 2021 | INR | 3,272 | 3,406.55 | 3,153.3 | 3,370.3 | 3,370.3 | +97.4 (+2.98%) | 1,740,000 |
18 Mar 2021 | INR | 3,398.95 | 3,398.95 | 3,255.1 | 3,272.9 | 3,272.9 | -105.4 (-3.12%) | 622,940 |
17 Mar 2021 | INR | 3,390 | 3,392.35 | 3,345.1 | 3,378.3 | 3,378.3 | +0.05 (+0.0%) | 547,360 |
16 Mar 2021 | INR | 3,429.9 | 3,436 | 3,361.05 | 3,378.25 | 3,378.25 | -32.75 (-0.96%) | 793,920 |
15 Mar 2021 | INR | 3,526 | 3,526 | 3,371 | 3,411 | 3,411 | -101.05 (-2.88%) | 834,370 |
12 Mar 2021 | INR | 3,532.5 | 3,564.85 | 3,503.55 | 3,512.05 | 3,512.05 | -16.05 (-0.45%) | 600,320 |
10 Mar 2021 | INR | 3,510 | 3,543.85 | 3,482.25 | 3,528.1 | 3,528.1 | +24.9 (+0.71%) | 421,800 |
9 Mar 2021 | INR | 3,567.8 | 3,567.8 | 3,461.5 | 3,503.2 | 3,503.2 | -4.5 (-0.13%) | 442,270 |
8 Mar 2021 | INR | 3,522.35 | 3,548.95 | 3,501 | 3,507.7 | 3,507.7 | +10.8 (+0.31%) | 372,680 |
5 Mar 2021 | INR | 3,518 | 3,550 | 3,490 | 3,496.9 | 3,496.9 | -56.55 (-1.59%) | 390,700 |
4 Mar 2021 | INR | 3,550 | 3,571 | 3,494.05 | 3,553.45 | 3,553.45 | -11.7 (-0.33%) | 640,660 |
3 Mar 2021 | INR | 3,560 | 3,573.2 | 3,500.55 | 3,565.15 | 3,565.15 | +48.25 (+1.37%) | 725,620 |
2 Mar 2021 | INR | 3,470 | 3,521.95 | 3,455.5 | 3,516.9 | 3,516.9 | +55.35 (+1.60%) | 724,410 |
1 Mar 2021 | INR | 3,396.7 | 3,485 | 3,381.35 | 3,461.55 | 3,461.55 | +98.45 (+2.93%) | 660,840 |
26 Feb 2021 | INR | 3,419.5 | 3,485.9 | 3,326.4 | 3,363.1 | 3,363.1 | -76.95 (-2.24%) | 1,700,000 |
25 Feb 2021 | INR | 3,477.25 | 3,513.5 | 3,432 | 3,440.05 | 3,440.05 | -40 (-1.15%) | 876,980 |
24 Feb 2021 | INR | 3,496.9 | 3,509.8 | 3,412.4 | 3,480.05 | 3,480.05 | +31.8 (+0.92%) | 409,150 |
23 Feb 2021 | INR | 3,485 | 3,519 | 3,440.85 | 3,448.25 | 3,448.25 | -48.4 (-1.38%) | 511,330 |
22 Feb 2021 | INR | 3,510 | 3,563 | 3,475 | 3,496.65 | 3,496.65 | -26.55 (-0.75%) | 846,790 |
19 Feb 2021 | INR | 3,588 | 3,605 | 3,490 | 3,523.2 | 3,523.2 | -64.45 (-1.80%) | 745,420 |
18 Feb 2021 | INR | 3,596 | 3,648 | 3,573 | 3,587.65 | 3,587.65 | -27.6 (-0.76%) | 884,940 |