Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 2,089.995 | 2,089.995 | 1,980 | 2,019.255 | 1,346.17 | +23.655 (+1.19%) | 53,418 |
1 Apr 2021 | INR | 1,898.595 | 2,069.745 | 1,888.305 | 1,995.6 | 1,330.4 | +93.795 (+4.93%) | 77,763 |
31 Mar 2021 | INR | 1,900.545 | 1,943.4 | 1,882.5 | 1,901.805 | 1,267.87 | +12.3 (+0.65%) | 10,447 |
30 Mar 2021 | INR | 1,873.995 | 1,909.005 | 1,861.005 | 1,889.505 | 1,259.67 | +18.96 (+1.01%) | 14,350 |
26 Mar 2021 | INR | 1,850.055 | 1,875 | 1,843.605 | 1,870.545 | 1,247.03 | +23.4 (+1.27%) | 11,947 |
25 Mar 2021 | INR | 1,850.205 | 1,864.995 | 1,840.65 | 1,847.145 | 1,231.43 | -17.16 (-0.92%) | 6,780 |
24 Mar 2021 | INR | 1,875.945 | 1,902.555 | 1,834.995 | 1,864.305 | 1,242.87 | -11.145 (-0.59%) | 24,453 |
23 Mar 2021 | INR | 1,872.855 | 1,899 | 1,844.655 | 1,875.45 | 1,250.3 | +2.595 (+0.14%) | 41,152 |
22 Mar 2021 | INR | 1,855.005 | 1,925.055 | 1,834.995 | 1,872.855 | 1,248.57 | -15.795 (-0.84%) | 33,231 |
19 Mar 2021 | INR | 1,926.705 | 1,928.655 | 1,810.05 | 1,888.65 | 1,259.1 | -55.755 (-2.87%) | 573,123 |
18 Mar 2021 | INR | 1,978.005 | 1,978.005 | 1,871.055 | 1,944.405 | 1,296.27 | -11.295 (-0.58%) | 31,051 |
17 Mar 2021 | INR | 2,028.045 | 2,028.045 | 1,905 | 1,955.7 | 1,303.8 | -56.25 (-2.80%) | 18,468 |
16 Mar 2021 | INR | 1,990.005 | 2,098.005 | 1,979.295 | 2,011.95 | 1,341.3 | +32.655 (+1.65%) | 253,131 |
15 Mar 2021 | INR | 1,991.805 | 1,991.805 | 1,956 | 1,979.295 | 1,319.53 | +3.3 (+0.17%) | 38,914 |
12 Mar 2021 | INR | 1,982.295 | 2,014.995 | 1,961.55 | 1,975.995 | 1,317.33 | +4.095 (+0.21%) | 45,391 |
10 Mar 2021 | INR | 1,882.995 | 1,996.005 | 1,882.95 | 1,971.9 | 1,314.6 | +80.205 (+4.24%) | 52,489 |
9 Mar 2021 | INR | 1,903.005 | 1,947.795 | 1,864.05 | 1,891.695 | 1,261.13 | -33.405 (-1.74%) | 54,982 |
8 Mar 2021 | INR | 1,944.945 | 1,954.995 | 1,900.005 | 1,925.1 | 1,283.4 | -4.395 (-0.23%) | 60,667 |
5 Mar 2021 | INR | 1,994.7 | 1,999.995 | 1,873.155 | 1,929.495 | 1,286.33 | -60.96 (-3.06%) | 51,922 |
4 Mar 2021 | INR | 1,957.005 | 2,014.995 | 1,944.195 | 1,990.455 | 1,326.97 | +19.11 (+0.97%) | 100,743 |
3 Mar 2021 | INR | 1,999.995 | 2,020.005 | 1,957.005 | 1,971.345 | 1,314.23 | -10.2 (-0.51%) | 54,703 |
2 Mar 2021 | INR | 1,920 | 2,002.605 | 1,920 | 1,981.545 | 1,321.03 | +51.24 (+2.65%) | 59,134 |
1 Mar 2021 | INR | 1,924.605 | 1,938.945 | 1,909.35 | 1,930.305 | 1,286.87 | +28.5 (+1.50%) | 68,358 |
26 Feb 2021 | INR | 1,852.65 | 1,929.9 | 1,843.455 | 1,901.805 | 1,267.87 | +8.01 (+0.42%) | 63,201 |
25 Feb 2021 | INR | 1,930.005 | 1,930.005 | 1,865.1 | 1,893.795 | 1,262.53 | +31.05 (+1.67%) | 176,452 |
24 Feb 2021 | INR | 1,829.295 | 1,950 | 1,821.945 | 1,862.745 | 1,241.83 | +42.99 (+2.36%) | 95,784 |
23 Feb 2021 | INR | 1,920 | 1,978.995 | 1,800 | 1,819.755 | 1,213.17 | -41.595 (-2.23%) | 246,333 |
22 Feb 2021 | INR | 1,701 | 1,936.005 | 1,693.65 | 1,861.35 | 1,240.9 | +160.095 (+9.41%) | 550,434 |
19 Feb 2021 | INR | 1,711.995 | 1,746 | 1,690.005 | 1,701.255 | 1,134.17 | -8.295 (-0.49%) | 42,738 |
18 Feb 2021 | INR | 1,704 | 1,742.595 | 1,682.145 | 1,709.55 | 1,139.7 | +25.35 (+1.51%) | 55,119 |