Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,834.8 | 1,894.95 | 1,817.2 | 1,850.8 | 1,850.8 | +13.1 (+0.71%) | 94 |
21 May 2021 | INR | 1,826.65 | 1,847.95 | 1,826.65 | 1,837.7 | 1,837.7 | +5.5 (+0.30%) | 112 |
20 May 2021 | INR | 1,840.8 | 1,900 | 1,804 | 1,832.2 | 1,832.2 | +0.9 (+0.05%) | 374 |
19 May 2021 | INR | 1,860 | 1,870 | 1,828.3 | 1,831.3 | 1,831.3 | -14.4 (-0.78%) | 659 |
18 May 2021 | INR | 1,906.75 | 1,906.75 | 1,765.6 | 1,845.7 | 1,845.7 | -30.6 (-1.63%) | 844 |
17 May 2021 | INR | 1,917.25 | 1,939.95 | 1,845 | 1,876.3 | 1,876.3 | -3.35 (-0.18%) | 145 |
14 May 2021 | INR | 2,020 | 2,020 | 1,845 | 1,879.65 | 1,879.65 | -90.65 (-4.60%) | 532 |
12 May 2021 | INR | 2,071.95 | 2,074.85 | 1,937.95 | 1,970.3 | 1,970.3 | -56.45 (-2.79%) | 143 |
11 May 2021 | INR | 2,119 | 2,119 | 1,995 | 2,026.75 | 2,026.75 | -55.45 (-2.66%) | 439 |
10 May 2021 | INR | 1,982 | 2,160 | 1,932.9 | 2,082.2 | 2,082.2 | +100.15 (+5.05%) | 3,139 |
7 May 2021 | INR | 2,030 | 2,040 | 1,970 | 1,982.05 | 1,982.05 | +25.6 (+1.31%) | 599 |
6 May 2021 | INR | 1,976.7 | 1,988.95 | 1,881.75 | 1,956.45 | 1,956.45 | +24.8 (+1.28%) | 385 |
5 May 2021 | INR | 1,906.9 | 1,988 | 1,900 | 1,931.65 | 1,931.65 | +46 (+2.44%) | 218 |
4 May 2021 | INR | 1,999 | 2,145 | 1,870 | 1,885.65 | 1,885.65 | -55.8 (-2.87%) | 1,137 |
3 May 2021 | INR | 1,834.95 | 2,026.7 | 1,704.95 | 1,941.45 | 1,941.45 | +188.95 (+10.78%) | 3,063 |
30 Apr 2021 | INR | 1,660.55 | 1,875 | 1,660.55 | 1,752.5 | 1,752.5 | +104.5 (+6.34%) | 1,298 |
29 Apr 2021 | INR | 1,622.4 | 1,648 | 1,622.4 | 1,648 | 1,648 | +33 (+2.04%) | 19 |
28 Apr 2021 | INR | 1,590.65 | 1,672.75 | 1,586.2 | 1,615 | 1,615 | +0.4 (+0.02%) | 76 |
27 Apr 2021 | INR | 1,599.4 | 1,614.6 | 1,599.4 | 1,614.6 | 1,614.6 | +14.6 (+0.91%) | 12 |
26 Apr 2021 | INR | 1,604.9 | 1,617.45 | 1,600 | 1,600 | 1,600 | -0.5 (-0.03%) | 47 |
23 Apr 2021 | INR | 1,606 | 1,640 | 1,598.45 | 1,600.5 | 1,600.5 | -44.5 (-2.71%) | 974 |
22 Apr 2021 | INR | 1,567 | 1,645.6 | 1,567 | 1,645 | 1,645 | +10.25 (+0.63%) | 22 |
20 Apr 2021 | INR | 1,601 | 1,698.95 | 1,571 | 1,634.75 | 1,634.75 | +45.9 (+2.89%) | 116 |
19 Apr 2021 | INR | 1,601 | 1,601 | 1,570 | 1,588.85 | 1,588.85 | -15.75 (-0.98%) | 74 |
16 Apr 2021 | INR | 1,665 | 1,680 | 1,603.3 | 1,604.6 | 1,604.6 | -36.65 (-2.23%) | 351 |
15 Apr 2021 | INR | 1,630.55 | 1,714 | 1,575.8 | 1,641.25 | 1,641.25 | +59.65 (+3.77%) | 248 |
13 Apr 2021 | INR | 1,645 | 1,645 | 1,580.95 | 1,581.6 | 1,581.6 | -38.4 (-2.37%) | 54 |
12 Apr 2021 | INR | 1,676.6 | 1,696.05 | 1,620 | 1,620 | 1,620 | -76.05 (-4.48%) | 20 |
9 Apr 2021 | INR | 1,672.05 | 1,764.95 | 1,672.05 | 1,696.05 | 1,696.05 | -14.95 (-0.87%) | 92 |
8 Apr 2021 | INR | 1,689.95 | 1,789.95 | 1,661 | 1,711 | 1,711 | +43 (+2.58%) | 74 |