Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 2,731.45 | 2,794.8 | 2,687 | 2,760 | 2,760 | +39.4 (+1.45%) | 376,273 |
1 Apr 2021 | INR | 2,679.95 | 2,757.6 | 2,679 | 2,720.6 | 2,720.6 | +66.7 (+2.51%) | 312,036 |
31 Mar 2021 | INR | 2,658.05 | 2,720 | 2,630.35 | 2,653.9 | 2,653.9 | +13.25 (+0.50%) | 338,229 |
30 Mar 2021 | INR | 2,590 | 2,656 | 2,550 | 2,640.65 | 2,640.65 | +92 (+3.61%) | 268,490 |
26 Mar 2021 | INR | 2,535.8 | 2,569 | 2,505 | 2,548.65 | 2,548.65 | +56.1 (+2.25%) | 108,930 |
25 Mar 2021 | INR | 2,510 | 2,545 | 2,480.05 | 2,492.55 | 2,492.55 | -6.05 (-0.24%) | 224,277 |
24 Mar 2021 | INR | 2,570 | 2,586.65 | 2,490 | 2,498.6 | 2,498.6 | -72.55 (-2.82%) | 277,955 |
23 Mar 2021 | INR | 2,614.8 | 2,658.8 | 2,559.6 | 2,571.15 | 2,571.15 | -25.2 (-0.97%) | 284,502 |
22 Mar 2021 | INR | 2,585 | 2,632 | 2,583.2 | 2,596.35 | 2,596.35 | +3.95 (+0.15%) | 205,762 |
19 Mar 2021 | INR | 2,552.25 | 2,637.6 | 2,501 | 2,592.4 | 2,592.4 | +43.4 (+1.70%) | 473,949 |
18 Mar 2021 | INR | 2,639 | 2,664.95 | 2,475 | 2,549 | 2,549 | -40.45 (-1.56%) | 841,707 |
17 Mar 2021 | INR | 2,794.95 | 2,795 | 2,557.9 | 2,589.45 | 2,589.45 | -191.45 (-6.88%) | 727,509 |
16 Mar 2021 | INR | 2,758.55 | 2,858.15 | 2,752 | 2,780.9 | 2,780.9 | +46.2 (+1.69%) | 429,895 |
15 Mar 2021 | INR | 2,764 | 2,790 | 2,682 | 2,734.7 | 2,734.7 | -7.05 (-0.26%) | 236,506 |
12 Mar 2021 | INR | 2,781 | 2,810 | 2,726 | 2,741.75 | 2,741.75 | -18.2 (-0.66%) | 263,969 |
10 Mar 2021 | INR | 2,785 | 2,852.25 | 2,740.1 | 2,759.95 | 2,759.95 | +19.65 (+0.72%) | 745,642 |
9 Mar 2021 | INR | 2,731.9 | 2,770 | 2,630.1 | 2,740.3 | 2,740.3 | +25.05 (+0.92%) | 215,554 |
8 Mar 2021 | INR | 2,638 | 2,763 | 2,616.65 | 2,715.25 | 2,715.25 | +92.6 (+3.53%) | 387,249 |
5 Mar 2021 | INR | 2,695 | 2,721 | 2,610 | 2,622.65 | 2,622.65 | -66.15 (-2.46%) | 109,462 |
4 Mar 2021 | INR | 2,654 | 2,765 | 2,654 | 2,688.8 | 2,688.8 | -23.55 (-0.87%) | 240,482 |
3 Mar 2021 | INR | 2,730 | 2,807.6 | 2,682.6 | 2,712.35 | 2,712.35 | -17.45 (-0.64%) | 551,997 |
2 Mar 2021 | INR | 2,575 | 2,760.4 | 2,565 | 2,729.8 | 2,729.8 | +151.75 (+5.89%) | 385,403 |
1 Mar 2021 | INR | 2,589.5 | 2,626 | 2,570 | 2,578.05 | 2,578.05 | +10.35 (+0.40%) | 94,565 |
26 Feb 2021 | INR | 2,600 | 2,613.85 | 2,530.4 | 2,567.7 | 2,567.7 | -53.15 (-2.03%) | 153,140 |
25 Feb 2021 | INR | 2,514 | 2,644 | 2,505.35 | 2,620.85 | 2,620.85 | +125.8 (+5.04%) | 221,412 |
24 Feb 2021 | INR | 2,460 | 2,504.9 | 2,459.8 | 2,495.05 | 2,495.05 | +34.7 (+1.41%) | 50,034 |
23 Feb 2021 | INR | 2,540.2 | 2,558 | 2,441 | 2,460.35 | 2,460.35 | -76.3 (-3.01%) | 131,281 |
22 Feb 2021 | INR | 2,630 | 2,649.4 | 2,520 | 2,536.65 | 2,536.65 | -106.4 (-4.03%) | 107,952 |
19 Feb 2021 | INR | 2,642 | 2,675 | 2,576.85 | 2,643.05 | 2,643.05 | -15.6 (-0.59%) | 91,922 |
18 Feb 2021 | INR | 2,667.1 | 2,680 | 2,620.1 | 2,658.65 | 2,658.65 | -8.45 (-0.32%) | 113,384 |