Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2021 | INR | 1,135 | 1,137 | 1,134 | 1,136.75 | 1,136.75 | +5.56 (+0.49%) | 27,765 |
31 Mar 2021 | INR | 1,133.94 | 1,134 | 1,130 | 1,131.19 | 1,131.19 | -1.33 (-0.12%) | 7,282 |
30 Mar 2021 | INR | 1,129.73 | 1,134.99 | 1,128.01 | 1,132.52 | 1,132.52 | +0.79 (+0.07%) | 17,807 |
26 Mar 2021 | INR | 1,129.95 | 1,132.98 | 1,127.18 | 1,131.73 | 1,131.73 | +2.82 (+0.25%) | 24,919 |
25 Mar 2021 | INR | 1,124.09 | 1,128.99 | 1,124.09 | 1,128.91 | 1,128.91 | +2.94 (+0.26%) | 25,944 |
24 Mar 2021 | INR | 1,124 | 1,125.99 | 1,120.46 | 1,125.97 | 1,125.97 | +6.05 (+0.54%) | 23,941 |
23 Mar 2021 | INR | 1,117.29 | 1,122.99 | 1,117.29 | 1,119.92 | 1,119.92 | +2.68 (+0.24%) | 9,245 |
22 Mar 2021 | INR | 1,112.99 | 1,118.99 | 1,112.99 | 1,117.24 | 1,117.24 | +7.79 (+0.70%) | 14,817 |
19 Mar 2021 | INR | 1,108.1 | 1,112.99 | 1,108.08 | 1,109.45 | 1,109.45 | -0.46 (-0.04%) | 4,556 |
18 Mar 2021 | INR | 1,112.94 | 1,112.94 | 1,108 | 1,109.91 | 1,109.91 | +0.17 (+0.02%) | 5,370 |
17 Mar 2021 | INR | 1,110.13 | 1,111.99 | 1,109.01 | 1,109.74 | 1,109.74 | +0.26 (+0.02%) | 10,338 |
16 Mar 2021 | INR | 1,111.98 | 1,111.98 | 1,107.01 | 1,109.48 | 1,109.48 | -0.73 (-0.07%) | 6,446 |
15 Mar 2021 | INR | 1,110 | 1,111.63 | 1,107.25 | 1,110.21 | 1,110.21 | +1.17 (+0.11%) | 13,551 |
12 Mar 2021 | INR | 1,111.93 | 1,111.99 | 1,107 | 1,109.04 | 1,109.04 | -0.7 (-0.06%) | 34,740 |
10 Mar 2021 | INR | 1,107 | 1,111 | 1,064.16 | 1,109.74 | 1,109.74 | +1.57 (+0.14%) | 7,935 |
9 Mar 2021 | INR | 1,108.32 | 1,110.9 | 1,107.07 | 1,108.17 | 1,108.17 | -0.15 (-0.01%) | 19,339 |
8 Mar 2021 | INR | 1,110 | 1,112.94 | 1,107.7 | 1,108.32 | 1,108.32 | -0.05 (0.0%) | 30,589 |
5 Mar 2021 | INR | 1,108 | 1,112.94 | 1,108 | 1,108.37 | 1,108.37 | -0.67 (-0.06%) | 23,152 |
4 Mar 2021 | INR | 1,109.09 | 1,113.99 | 1,108.1 | 1,109.04 | 1,109.04 | -0.79 (-0.07%) | 25,414 |
3 Mar 2021 | INR | 1,114.91 | 1,114.98 | 1,109.01 | 1,109.83 | 1,109.83 | -2.26 (-0.20%) | 25,276 |
2 Mar 2021 | INR | 1,111.55 | 1,114.91 | 1,111.5 | 1,112.09 | 1,112.09 | +0.37 (+0.03%) | 8,443 |
1 Mar 2021 | INR | 1,117.95 | 1,118 | 1,110 | 1,111.72 | 1,111.72 | -2.25 (-0.20%) | 15,772 |
26 Feb 2021 | INR | 1,114.19 | 1,115 | 1,112 | 1,113.97 | 1,113.97 | -0.17 (-0.02%) | 22,661 |
25 Feb 2021 | INR | 1,111.55 | 1,116 | 1,111.55 | 1,114.14 | 1,114.14 | +0.04 (+0.0%) | 35,635 |
24 Feb 2021 | INR | 1,114.5 | 1,115 | 1,111 | 1,114.1 | 1,114.1 | +1 (+0.09%) | 101,176 |
23 Feb 2021 | INR | 1,114.98 | 1,114.98 | 1,112 | 1,113.1 | 1,113.1 | -5.7 (-0.51%) | 18,833 |
22 Feb 2021 | INR | 1,118.09 | 1,119.98 | 1,117.2 | 1,118.8 | 1,118.8 | +0.7 (+0.06%) | 14,620 |
19 Feb 2021 | INR | 1,118 | 1,119.95 | 1,117.5 | 1,118.1 | 1,118.1 | +0.36 (+0.03%) | 9,600 |
18 Feb 2021 | INR | 1,121.89 | 1,121.89 | 1,117.07 | 1,117.74 | 1,117.74 | -2.19 (-0.20%) | 10,880 |
17 Feb 2021 | INR | 1,120 | 1,122.96 | 1,118.07 | 1,119.93 | 1,119.93 | +2.41 (+0.22%) | 5,098 |