Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 1,726 | 1,737.95 | 1,677.4 | 1,702.65 | 340.53 | -49.1 (-2.80%) | 8,110,000 |
1 Apr 2021 | INR | 1,760 | 1,779.45 | 1,750 | 1,751.75 | 350.35 | -5.25 (-0.30%) | 4,720,000 |
31 Mar 2021 | INR | 1,758.7 | 1,774.95 | 1,735 | 1,757 | 351.4 | +1.75 (+0.10%) | 5,430,000 |
30 Mar 2021 | INR | 1,740.4 | 1,774 | 1,740.4 | 1,755.25 | 351.05 | +7.85 (+0.45%) | 7,370,000 |
26 Mar 2021 | INR | 1,750 | 1,770 | 1,718.3 | 1,747.4 | 349.48 | +25.55 (+1.48%) | 8,880,000 |
25 Mar 2021 | INR | 1,769 | 1,769 | 1,705 | 1,721.85 | 344.37 | -38.7 (-2.20%) | 10,840,000 |
24 Mar 2021 | INR | 1,829.7 | 1,836.8 | 1,750.4 | 1,760.55 | 352.11 | -81.6 (-4.43%) | 10,450,000 |
23 Mar 2021 | INR | 1,848.5 | 1,861 | 1,831 | 1,842.15 | 368.43 | +4.1 (+0.22%) | 6,600,000 |
22 Mar 2021 | INR | 1,857 | 1,879 | 1,804.15 | 1,838.05 | 367.61 | -17.4 (-0.94%) | 11,250,000 |
19 Mar 2021 | INR | 1,750 | 1,875 | 1,703 | 1,855.45 | 371.09 | +88.8 (+5.03%) | 24,540,000 |
18 Mar 2021 | INR | 1,838 | 1,860 | 1,740 | 1,766.65 | 353.33 | -57.35 (-3.14%) | 18,340,000 |
17 Mar 2021 | INR | 1,905 | 1,919.45 | 1,801 | 1,824 | 364.8 | -80.05 (-4.20%) | 11,820,000 |
16 Mar 2021 | INR | 1,928.6 | 1,939.7 | 1,890 | 1,904.05 | 380.81 | -43 (-2.21%) | 11,030,000 |
15 Mar 2021 | INR | 2,006.45 | 2,006.45 | 1,915 | 1,947.05 | 389.41 | -40.3 (-2.03%) | 10,550,000 |
12 Mar 2021 | INR | 2,030 | 2,063.7 | 1,965 | 1,987.35 | 397.47 | -31.15 (-1.54%) | 12,510,000 |
10 Mar 2021 | INR | 2,045 | 2,047.8 | 2,007 | 2,018.5 | 403.7 | -8.2 (-0.40%) | 8,480,000 |
9 Mar 2021 | INR | 2,050 | 2,073 | 2,015 | 2,026.7 | 405.34 | +11.25 (+0.56%) | 23,910,000 |
8 Mar 2021 | INR | 1,960 | 2,027 | 1,926.6 | 2,015.45 | 403.09 | +74.6 (+3.84%) | 20,920,000 |
5 Mar 2021 | INR | 1,969.95 | 1,998.4 | 1,896 | 1,940.85 | 388.17 | -20.25 (-1.03%) | 17,980,000 |
4 Mar 2021 | INR | 1,885 | 2,015.8 | 1,870 | 1,961.1 | 392.22 | +75 (+3.98%) | 47,960,000 |
3 Mar 2021 | INR | 1,899 | 1,930 | 1,880 | 1,886.1 | 377.22 | -11.55 (-0.61%) | 9,160,000 |
2 Mar 2021 | INR | 1,970.5 | 1,988 | 1,870.05 | 1,897.65 | 379.53 | -40.8 (-2.10%) | 27,800,000 |
1 Mar 2021 | INR | 1,787.95 | 1,974.85 | 1,775.55 | 1,938.45 | 387.69 | +178.8 (+10.16%) | 33,080,000 |
26 Feb 2021 | INR | 1,695 | 1,809.95 | 1,680 | 1,759.65 | 351.93 | +32.7 (+1.89%) | 25,640,000 |
25 Feb 2021 | INR | 1,685 | 1,739.75 | 1,670 | 1,726.95 | 345.39 | +51.5 (+3.07%) | 9,540,000 |
24 Feb 2021 | INR | 1,638 | 1,697 | 1,630.1 | 1,675.45 | 335.09 | +42.55 (+2.61%) | 3,240,000 |
23 Feb 2021 | INR | 1,614.95 | 1,642.1 | 1,592.8 | 1,632.9 | 326.58 | +17.05 (+1.06%) | 4,690,000 |
22 Feb 2021 | INR | 1,675 | 1,675 | 1,598 | 1,615.85 | 323.17 | -59.55 (-3.55%) | 8,590,000 |
19 Feb 2021 | INR | 1,702.95 | 1,715.25 | 1,655.95 | 1,675.4 | 335.08 | -25.8 (-1.52%) | 4,990,000 |
18 Feb 2021 | INR | 1,686.05 | 1,726 | 1,686.05 | 1,701.2 | 340.24 | +2.55 (+0.15%) | 4,680,000 |