Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2021 | INR | 299.3 | 317.3 | 298.15 | 299.75 | 299.75 | -2.25 (-0.75%) | 170 |
22 Apr 2021 | INR | 302.95 | 322.1 | 298.25 | 302 | 302 | +1.35 (+0.45%) | 374 |
20 Apr 2021 | INR | 301.05 | 313.15 | 295.1 | 300.65 | 300.65 | +1.45 (+0.48%) | 6,376 |
19 Apr 2021 | INR | 299.05 | 315.2 | 292.8 | 299.2 | 299.2 | -0.9 (-0.30%) | 4,889 |
16 Apr 2021 | INR | 304.95 | 312.5 | 299.2 | 300.1 | 300.1 | -2.1 (-0.69%) | 5,179 |
15 Apr 2021 | INR | 307.95 | 316.3 | 298.25 | 302.2 | 302.2 | +1.15 (+0.38%) | 712 |
13 Apr 2021 | INR | 311.55 | 315 | 299.05 | 301.05 | 301.05 | -5.8 (-1.89%) | 210 |
12 Apr 2021 | INR | 301.2 | 309.85 | 297 | 306.85 | 306.85 | +8.55 (+2.87%) | 1,067 |
9 Apr 2021 | INR | 301.2 | 305.35 | 297.05 | 298.3 | 298.3 | -2.25 (-0.75%) | 289 |
8 Apr 2021 | INR | 302.4 | 308.3 | 299 | 300.55 | 300.55 | -3.85 (-1.26%) | 547 |
7 Apr 2021 | INR | 306.75 | 307.3 | 299.85 | 304.4 | 304.4 | +5.05 (+1.69%) | 439 |
6 Apr 2021 | INR | 306.95 | 311.3 | 299 | 299.35 | 299.35 | -0.7 (-0.23%) | 432 |
5 Apr 2021 | INR | 307.95 | 311.25 | 295.25 | 300.05 | 300.05 | -9.9 (-3.19%) | 1,128 |
1 Apr 2021 | INR | 300.3 | 311.85 | 300.3 | 309.95 | 309.95 | +4 (+1.31%) | 256 |
31 Mar 2021 | INR | 293 | 307.7 | 293 | 305.95 | 305.95 | +9.6 (+3.24%) | 19,163 |
30 Mar 2021 | INR | 299.5 | 305.95 | 292 | 296.35 | 296.35 | +1.15 (+0.39%) | 84,912 |
26 Mar 2021 | INR | 295.95 | 311.3 | 291.95 | 295.2 | 295.2 | -1 (-0.34%) | 65,462 |
25 Mar 2021 | INR | 302.95 | 310.5 | 294 | 296.2 | 296.2 | -11.5 (-3.74%) | 10,484 |
24 Mar 2021 | INR | 302.95 | 313.45 | 302 | 307.7 | 307.7 | -0.2 (-0.06%) | 1,955 |
23 Mar 2021 | INR | 302 | 317 | 302 | 307.9 | 307.9 | -1.3 (-0.42%) | 3,119 |
22 Mar 2021 | INR | 305.95 | 313.4 | 285.65 | 309.2 | 309.2 | +5.2 (+1.71%) | 3,919 |
19 Mar 2021 | INR | 301.95 | 311.75 | 301.95 | 304 | 304 | -5.4 (-1.75%) | 2,055 |
18 Mar 2021 | INR | 305 | 313.35 | 301.95 | 309.4 | 309.4 | -2.1 (-0.67%) | 1,812 |
17 Mar 2021 | INR | 312.35 | 314.45 | 304.45 | 311.5 | 311.5 | +5.75 (+1.88%) | 3,748 |
16 Mar 2021 | INR | 302.75 | 314.95 | 281.2 | 305.75 | 305.75 | -3.2 (-1.04%) | 3,892 |
15 Mar 2021 | INR | 307.95 | 315.3 | 300.25 | 308.95 | 308.95 | -2.6 (-0.83%) | 2,025 |
12 Mar 2021 | INR | 310.75 | 316.05 | 302.15 | 311.55 | 311.55 | +1.2 (+0.39%) | 4,169 |
10 Mar 2021 | INR | 306.95 | 314.95 | 306.2 | 310.35 | 310.35 | -2.25 (-0.72%) | 3,121 |
9 Mar 2021 | INR | 308.1 | 317.6 | 307.1 | 312.6 | 312.6 | +2.55 (+0.82%) | 2,995 |
8 Mar 2021 | INR | 317.6 | 317.6 | 307.2 | 310.05 | 310.05 | -4.2 (-1.34%) | 2,105 |