Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 86.3 | 90 | 85.65 | 89.35 | 89.35 | +3.7 (+4.32%) | 506,887 |
6 Apr 2021 | INR | 87.7 | 88.4 | 85.25 | 85.65 | 85.65 | -0.95 (-1.10%) | 845,127 |
5 Apr 2021 | INR | 90.8 | 90.85 | 85.1 | 86.6 | 86.6 | -4.05 (-4.47%) | 366,909 |
1 Apr 2021 | INR | 88.95 | 92.7 | 87.8 | 90.65 | 90.65 | +2.7 (+3.07%) | 856,954 |
31 Mar 2021 | INR | 87.5 | 90.25 | 87 | 87.95 | 87.95 | +0.9 (+1.03%) | 193,954 |
30 Mar 2021 | INR | 89 | 90.4 | 86.6 | 87.05 | 87.05 | -0.3 (-0.34%) | 290,966 |
26 Mar 2021 | INR | 85.5 | 88.05 | 83.65 | 87.35 | 87.35 | +3.8 (+4.55%) | 652,740 |
25 Mar 2021 | INR | 85.9 | 85.9 | 81.25 | 83.55 | 83.55 | +0.4 (+0.48%) | 155,776 |
24 Mar 2021 | INR | 85.7 | 86.3 | 81.85 | 83.15 | 83.15 | -3.15 (-3.65%) | 177,867 |
23 Mar 2021 | INR | 87.35 | 87.65 | 85.65 | 86.3 | 86.3 | -0.15 (-0.17%) | 263,611 |
22 Mar 2021 | INR | 85.4 | 87.4 | 85 | 86.45 | 86.45 | +1.75 (+2.07%) | 314,466 |
19 Mar 2021 | INR | 83.8 | 85.65 | 80.2 | 84.7 | 84.7 | +0.55 (+0.65%) | 268,675 |
18 Mar 2021 | INR | 84 | 86.4 | 82.95 | 84.15 | 84.15 | +1.25 (+1.51%) | 336,550 |
17 Mar 2021 | INR | 85.5 | 86.7 | 81.45 | 82.9 | 82.9 | -2.9 (-3.38%) | 289,367 |
16 Mar 2021 | INR | 85.95 | 88.75 | 84.25 | 85.8 | 85.8 | -0.05 (-0.06%) | 359,453 |
15 Mar 2021 | INR | 85.45 | 86.55 | 82.5 | 85.85 | 85.85 | +0.4 (+0.47%) | 253,548 |
12 Mar 2021 | INR | 86.9 | 87.7 | 84.5 | 85.45 | 85.45 | -1.5 (-1.73%) | 515,233 |
10 Mar 2021 | INR | 84.5 | 88.7 | 84.5 | 86.95 | 86.95 | +3.25 (+3.88%) | 794,515 |
9 Mar 2021 | INR | 88.4 | 89.45 | 82.45 | 83.7 | 83.7 | -3.4 (-3.90%) | 621,120 |
8 Mar 2021 | INR | 82.15 | 91 | 81.55 | 87.1 | 87.1 | +5.85 (+7.20%) | 2,246,550 |
5 Mar 2021 | INR | 85.5 | 86.4 | 80.5 | 81.25 | 81.25 | -3.15 (-3.73%) | 525,865 |
4 Mar 2021 | INR | 82.8 | 87.6 | 82 | 84.4 | 84.4 | +0.35 (+0.42%) | 591,532 |
3 Mar 2021 | INR | 90 | 92.45 | 82.5 | 84.05 | 84.05 | -2.35 (-2.72%) | 1,905,822 |
2 Mar 2021 | INR | 76.3 | 88.7 | 76 | 86.4 | 86.4 | +12 (+16.13%) | 2,449,957 |
1 Mar 2021 | INR | 72 | 75.4 | 71.9 | 74.4 | 74.4 | +2.55 (+3.55%) | 151,340 |
26 Feb 2021 | INR | 73.25 | 73.85 | 71.1 | 71.85 | 71.85 | -1.45 (-1.98%) | 158,304 |
25 Feb 2021 | INR | 73.9 | 75.6 | 72.85 | 73.3 | 73.3 | +0.3 (+0.41%) | 267,059 |
24 Feb 2021 | INR | 73.3 | 75.95 | 72.6 | 73 | 73 | -0.3 (-0.41%) | 212,275 |
23 Feb 2021 | INR | 72.6 | 75.1 | 71.3 | 73.3 | 73.3 | +1.55 (+2.16%) | 209,115 |
22 Feb 2021 | INR | 75.35 | 75.35 | 71.1 | 71.75 | 71.75 | -1.95 (-2.65%) | 167,294 |