Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2021 | INR | 73 | 76.55 | 73 | 75.55 | 75.55 | -0.8 (-1.05%) | 117,402 |
20 Apr 2021 | INR | 76.05 | 78.25 | 75.7 | 76.35 | 76.35 | +0.65 (+0.86%) | 29,500 |
19 Apr 2021 | INR | 75 | 78.65 | 75 | 75.7 | 75.7 | -4.3 (-5.38%) | 80,214 |
16 Apr 2021 | INR | 81 | 81.3 | 79.4 | 80 | 80 | +0.25 (+0.31%) | 62,519 |
15 Apr 2021 | INR | 82.05 | 83.2 | 78.85 | 79.75 | 79.75 | -2.5 (-3.04%) | 68,620 |
13 Apr 2021 | INR | 77.1 | 82.95 | 77.1 | 82.25 | 82.25 | +5.2 (+6.75%) | 123,944 |
12 Apr 2021 | INR | 82.85 | 82.85 | 75.45 | 77.05 | 77.05 | -5.8 (-7.00%) | 87,962 |
9 Apr 2021 | INR | 82.5 | 84.35 | 82.25 | 82.85 | 82.85 | +0.3 (+0.36%) | 54,167 |
8 Apr 2021 | INR | 83.65 | 83.9 | 82.05 | 82.55 | 82.55 | +0.3 (+0.36%) | 88,720 |
7 Apr 2021 | INR | 83.8 | 84.35 | 82.05 | 82.25 | 82.25 | -1.6 (-1.91%) | 122,592 |
6 Apr 2021 | INR | 85.45 | 85.65 | 83.1 | 83.85 | 83.85 | -0.8 (-0.95%) | 88,960 |
5 Apr 2021 | INR | 84.6 | 87.9 | 83.05 | 84.65 | 84.65 | -3.2 (-3.64%) | 165,360 |
1 Apr 2021 | INR | 87.3 | 89.15 | 87.2 | 87.85 | 87.85 | +0.55 (+0.63%) | 132,397 |
31 Mar 2021 | INR | 86.75 | 88.35 | 85.5 | 87.3 | 87.3 | +0.55 (+0.63%) | 119,498 |
30 Mar 2021 | INR | 88 | 89.9 | 85 | 86.75 | 86.75 | -0.15 (-0.17%) | 94,688 |
26 Mar 2021 | INR | 87.95 | 88.95 | 86.2 | 86.9 | 86.9 | -0.15 (-0.17%) | 53,054 |
25 Mar 2021 | INR | 87.8 | 88.2 | 84.75 | 87.05 | 87.05 | -1.3 (-1.47%) | 114,548 |
24 Mar 2021 | INR | 88.5 | 90.6 | 87.5 | 88.35 | 88.35 | -0.7 (-0.79%) | 184,117 |
23 Mar 2021 | INR | 87.7 | 89.85 | 85.6 | 89.05 | 89.05 | +2.4 (+2.77%) | 154,822 |
22 Mar 2021 | INR | 85.4 | 88.3 | 84.25 | 86.65 | 86.65 | +0.05 (+0.06%) | 162,213 |
19 Mar 2021 | INR | 84 | 87.95 | 80.1 | 86.6 | 86.6 | +1 (+1.17%) | 279,273 |
18 Mar 2021 | INR | 87.6 | 88.4 | 81.3 | 85.6 | 85.6 | -1.1 (-1.27%) | 115,399 |
17 Mar 2021 | INR | 89.6 | 89.6 | 85.75 | 86.7 | 86.7 | -3.1 (-3.45%) | 38,037 |
16 Mar 2021 | INR | 93 | 93 | 89.25 | 89.8 | 89.8 | -1.7 (-1.86%) | 66,960 |
15 Mar 2021 | INR | 94.4 | 94.4 | 88.4 | 91.5 | 91.5 | -0.55 (-0.60%) | 88,053 |
12 Mar 2021 | INR | 93.5 | 94.35 | 88.75 | 92.05 | 92.05 | -1.6 (-1.71%) | 88,122 |
10 Mar 2021 | INR | 91.4 | 94.4 | 91.2 | 93.65 | 93.65 | +3.2 (+3.54%) | 231,757 |
9 Mar 2021 | INR | 96 | 98 | 89.55 | 90.45 | 90.45 | -5.2 (-5.44%) | 170,120 |
8 Mar 2021 | INR | 99.95 | 99.95 | 95.35 | 95.65 | 95.65 | -2 (-2.05%) | 74,139 |
5 Mar 2021 | INR | 96.9 | 101 | 95.1 | 97.65 | 97.65 | +0.85 (+0.88%) | 404,871 |