Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 557.9 | 584.95 | 554.55 | 574.8 | 574.8 | +22.4 (+4.06%) | 1,002,122 |
1 Apr 2021 | INR | 556 | 561.35 | 549.25 | 552.4 | 552.4 | +1.55 (+0.28%) | 707,444 |
31 Mar 2021 | INR | 558 | 570.55 | 548.1 | 550.85 | 550.85 | -5.95 (-1.07%) | 677,138 |
30 Mar 2021 | INR | 575.9 | 579 | 554.5 | 556.8 | 556.8 | -12.65 (-2.22%) | 593,476 |
26 Mar 2021 | INR | 578 | 584 | 567 | 569.45 | 569.45 | -0.7 (-0.12%) | 539,778 |
25 Mar 2021 | INR | 589 | 596.45 | 565 | 570.15 | 570.15 | -14 (-2.40%) | 675,423 |
24 Mar 2021 | INR | 569.65 | 611.9 | 568.05 | 584.15 | 584.15 | +14.45 (+2.54%) | 2,044,497 |
23 Mar 2021 | INR | 570 | 579.65 | 566 | 569.7 | 569.7 | -0.75 (-0.13%) | 511,044 |
22 Mar 2021 | INR | 582 | 590.8 | 567 | 570.45 | 570.45 | -9.8 (-1.69%) | 476,868 |
19 Mar 2021 | INR | 569 | 587 | 556 | 580.25 | 580.25 | +2.2 (+0.38%) | 564,867 |
18 Mar 2021 | INR | 595.05 | 603.2 | 564.2 | 578.05 | 578.05 | -10.25 (-1.74%) | 635,286 |
17 Mar 2021 | INR | 609.4 | 614 | 585.5 | 588.3 | 588.3 | -17.55 (-2.90%) | 563,858 |
16 Mar 2021 | INR | 589 | 629.7 | 585.85 | 605.85 | 605.85 | +21.05 (+3.60%) | 1,189,944 |
15 Mar 2021 | INR | 617 | 617.25 | 577.25 | 584.8 | 584.8 | -27.3 (-4.46%) | 579,602 |
12 Mar 2021 | INR | 629 | 634.65 | 602.05 | 612.1 | 612.1 | -10.5 (-1.69%) | 479,625 |
10 Mar 2021 | INR | 640.95 | 641.4 | 618.65 | 622.6 | 622.6 | -11.6 (-1.83%) | 355,457 |
9 Mar 2021 | INR | 657.1 | 661.95 | 631.15 | 634.2 | 634.2 | -17.1 (-2.63%) | 466,696 |
8 Mar 2021 | INR | 668 | 673.95 | 647 | 651.3 | 651.3 | -10 (-1.51%) | 483,442 |
5 Mar 2021 | INR | 642 | 684.5 | 641.2 | 661.3 | 661.3 | +21.3 (+3.33%) | 1,747,193 |
4 Mar 2021 | INR | 664.15 | 677 | 637 | 640 | 640 | -36.75 (-5.43%) | 1,013,326 |
3 Mar 2021 | INR | 684.8 | 714 | 668.7 | 676.75 | 676.75 | +18.7 (+2.84%) | 3,265,849 |
2 Mar 2021 | INR | 554 | 658.05 | 546.15 | 658.05 | 658.05 | +109.65 (+19.99%) | 3,324,330 |
1 Mar 2021 | INR | 563.7 | 567.35 | 546 | 548.4 | 548.4 | -5.75 (-1.04%) | 321,733 |
26 Feb 2021 | INR | 564 | 567.5 | 551.1 | 554.15 | 554.15 | -15.7 (-2.76%) | 344,448 |
25 Feb 2021 | INR | 563 | 576.15 | 563 | 569.85 | 569.85 | +7.8 (+1.39%) | 349,435 |
24 Feb 2021 | INR | 556.9 | 578.9 | 556.9 | 562.05 | 562.05 | +5.55 (+1.00%) | 528,870 |
23 Feb 2021 | INR | 567.7 | 582.4 | 522 | 556.5 | 556.5 | -7.75 (-1.37%) | 2,575,027 |
22 Feb 2021 | INR | 603.5 | 614.3 | 559.1 | 564.25 | 564.25 | -37.5 (-6.23%) | 894,709 |
19 Feb 2021 | INR | 631 | 640.9 | 600 | 601.75 | 601.75 | -31.25 (-4.94%) | 738,545 |
18 Feb 2021 | INR | 660.1 | 660.9 | 630.05 | 633 | 633 | -20.8 (-3.18%) | 532,827 |