Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2021 | INR | 6,185 | 6,293.9 | 6,180.2 | 6,197.15 | 6,197.15 | -64.15 (-1.02%) | 726 |
15 Mar 2021 | INR | 6,260 | 6,297.85 | 6,151.05 | 6,261.3 | 6,261.3 | +6 (+0.10%) | 1,304 |
12 Mar 2021 | INR | 6,328.5 | 6,376.7 | 6,140.05 | 6,255.3 | 6,255.3 | -41.65 (-0.66%) | 1,907 |
10 Mar 2021 | INR | 6,424 | 6,438.85 | 6,249.95 | 6,296.95 | 6,296.95 | -127.65 (-1.99%) | 1,400 |
9 Mar 2021 | INR | 6,483.9 | 6,483.9 | 6,250 | 6,424.6 | 6,424.6 | +60.1 (+0.94%) | 2,707 |
8 Mar 2021 | INR | 6,485 | 6,540 | 6,315 | 6,364.5 | 6,364.5 | -92.3 (-1.43%) | 2,354 |
5 Mar 2021 | INR | 6,400 | 6,600 | 6,301.8 | 6,456.8 | 6,456.8 | +84.4 (+1.32%) | 7,234 |
4 Mar 2021 | INR | 6,188.65 | 6,429.95 | 6,100.05 | 6,372.4 | 6,372.4 | +183.75 (+2.97%) | 7,041 |
3 Mar 2021 | INR | 6,049.95 | 6,229.95 | 5,946.95 | 6,188.65 | 6,188.65 | +176 (+2.93%) | 6,197 |
2 Mar 2021 | INR | 5,906 | 6,049.95 | 5,902.55 | 6,012.65 | 6,012.65 | +124.4 (+2.11%) | 2,891 |
1 Mar 2021 | INR | 5,875 | 5,993.8 | 5,850.05 | 5,888.25 | 5,888.25 | -23.95 (-0.41%) | 1,557 |
26 Feb 2021 | INR | 5,920 | 6,049 | 5,800 | 5,912.2 | 5,912.2 | -40.35 (-0.68%) | 3,083 |
25 Feb 2021 | INR | 5,807.05 | 5,984.45 | 5,807 | 5,952.55 | 5,952.55 | +126.95 (+2.18%) | 2,707 |
24 Feb 2021 | INR | 5,999.9 | 6,891 | 5,750.05 | 5,825.6 | 5,825.6 | -103.55 (-1.75%) | 3,902 |
23 Feb 2021 | INR | 5,844 | 6,031.75 | 5,825 | 5,929.15 | 5,929.15 | +87.85 (+1.50%) | 2,939 |
22 Feb 2021 | INR | 6,000 | 6,000 | 5,770.1 | 5,841.3 | 5,841.3 | -92.8 (-1.56%) | 2,428 |
19 Feb 2021 | INR | 5,995.05 | 6,120 | 5,900.05 | 5,934.1 | 5,934.1 | -63.05 (-1.05%) | 2,409 |
18 Feb 2021 | INR | 6,020 | 6,074 | 5,979 | 5,997.15 | 5,997.15 | +31.3 (+0.52%) | 2,011 |
17 Feb 2021 | INR | 6,050 | 6,111 | 5,950.2 | 5,965.85 | 5,965.85 | -94.5 (-1.56%) | 2,102 |
16 Feb 2021 | INR | 6,125 | 6,220 | 6,000 | 6,060.35 | 6,060.35 | -36.95 (-0.61%) | 3,744 |
15 Feb 2021 | INR | 6,299.95 | 6,325.7 | 6,048 | 6,097.3 | 6,097.3 | -126.45 (-2.03%) | 5,896 |
12 Feb 2021 | INR | 5,870 | 6,336.25 | 5,712 | 6,223.75 | 6,223.75 | +352.6 (+6.01%) | 24,489 |
11 Feb 2021 | INR | 5,652.35 | 6,025 | 5,633.4 | 5,871.15 | 5,871.15 | +272.95 (+4.88%) | 19,256 |
10 Feb 2021 | INR | 5,620 | 5,680 | 5,490 | 5,598.2 | 5,598.2 | +7.5 (+0.13%) | 3,343 |
9 Feb 2021 | INR | 5,600.1 | 5,640 | 5,536 | 5,590.7 | 5,590.7 | -10.65 (-0.19%) | 1,022 |
8 Feb 2021 | INR | 5,645 | 5,645 | 5,520 | 5,601.35 | 5,601.35 | +34.9 (+0.63%) | 2,623 |
5 Feb 2021 | INR | 5,659 | 5,699.95 | 5,555 | 5,566.45 | 5,566.45 | -90.45 (-1.60%) | 1,746 |
4 Feb 2021 | INR | 5,679.3 | 5,700 | 5,617.25 | 5,656.9 | 5,656.9 | -22.4 (-0.39%) | 1,696 |
3 Feb 2021 | INR | 5,644.9 | 5,694.1 | 5,575 | 5,679.3 | 5,679.3 | +80.1 (+1.43%) | 3,957 |
2 Feb 2021 | INR | 5,495 | 5,672.85 | 5,424.35 | 5,599.2 | 5,599.2 | +168.95 (+3.11%) | 5,929 |