Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 3,570 | 3,637.5 | 3,570 | 3,583.85 | 3,583.85 | +15.2 (+0.43%) | 16,880 |
21 May 2021 | INR | 3,648 | 3,658.95 | 3,557.05 | 3,568.65 | 3,568.65 | -53.1 (-1.47%) | 15,638 |
20 May 2021 | INR | 3,699.8 | 3,699.8 | 3,601.85 | 3,621.75 | 3,621.75 | -32.45 (-0.89%) | 8,142 |
19 May 2021 | INR | 3,665 | 3,730 | 3,620 | 3,654.2 | 3,654.2 | -10.1 (-0.28%) | 20,222 |
18 May 2021 | INR | 3,630.2 | 3,711 | 3,630.2 | 3,664.3 | 3,664.3 | +35.95 (+0.99%) | 16,294 |
17 May 2021 | INR | 3,514.95 | 3,697.9 | 3,350 | 3,628.35 | 3,628.35 | +145.95 (+4.19%) | 40,893 |
14 May 2021 | INR | 3,523.05 | 3,560.95 | 3,389.6 | 3,482.4 | 3,482.4 | -39.15 (-1.11%) | 16,041 |
12 May 2021 | INR | 3,530 | 3,585.6 | 3,510 | 3,521.55 | 3,521.55 | +3.7 (+0.11%) | 18,856 |
11 May 2021 | INR | 3,577.05 | 3,690.3 | 3,500 | 3,517.85 | 3,517.85 | -97.15 (-2.69%) | 24,307 |
10 May 2021 | INR | 3,755 | 3,755 | 3,605 | 3,615 | 3,615 | -74.2 (-2.01%) | 14,110 |
7 May 2021 | INR | 3,765 | 3,808.8 | 3,650 | 3,689.2 | 3,689.2 | -67.25 (-1.79%) | 24,929 |
6 May 2021 | INR | 3,901 | 3,901 | 3,573.8 | 3,756.45 | 3,756.45 | -91.65 (-2.38%) | 42,012 |
5 May 2021 | INR | 3,918 | 3,944.55 | 3,806.7 | 3,848.1 | 3,848.1 | -11.35 (-0.29%) | 38,064 |
4 May 2021 | INR | 3,568 | 4,089.7 | 3,509.2 | 3,859.45 | 3,859.45 | +325.55 (+9.21%) | 91,234 |
3 May 2021 | INR | 3,480.1 | 3,555.7 | 3,400 | 3,533.9 | 3,533.9 | +53.8 (+1.55%) | 17,958 |
30 Apr 2021 | INR | 3,385 | 3,518.6 | 3,307.25 | 3,480.1 | 3,480.1 | +99 (+2.93%) | 27,292 |
29 Apr 2021 | INR | 3,330.5 | 3,394.95 | 3,271.9 | 3,381.1 | 3,381.1 | +86.05 (+2.61%) | 22,226 |
28 Apr 2021 | INR | 3,175.5 | 3,320 | 3,175.5 | 3,295.05 | 3,295.05 | +119.55 (+3.76%) | 36,870 |
27 Apr 2021 | INR | 3,200 | 3,208.4 | 3,156.6 | 3,175.5 | 3,175.5 | -26.2 (-0.82%) | 10,974 |
26 Apr 2021 | INR | 3,250 | 3,265.15 | 3,163.95 | 3,201.7 | 3,201.7 | +9.75 (+0.31%) | 37,133 |
23 Apr 2021 | INR | 3,139 | 3,340 | 3,128.05 | 3,191.95 | 3,191.95 | +145.7 (+4.78%) | 79,333 |
22 Apr 2021 | INR | 3,025 | 3,064 | 2,997.95 | 3,046.25 | 3,046.25 | +48.2 (+1.61%) | 17,516 |
20 Apr 2021 | INR | 3,070 | 3,124 | 2,972 | 2,998.05 | 2,998.05 | -52.9 (-1.73%) | 38,569 |
19 Apr 2021 | INR | 2,960 | 3,059.95 | 2,838.95 | 3,050.95 | 3,050.95 | +88.15 (+2.98%) | 28,374 |
16 Apr 2021 | INR | 2,948.95 | 3,072.25 | 2,935 | 2,962.8 | 2,962.8 | +40.1 (+1.37%) | 20,046 |
15 Apr 2021 | INR | 2,825.7 | 2,950 | 2,823.1 | 2,922.7 | 2,922.7 | +97 (+3.43%) | 19,563 |
13 Apr 2021 | INR | 2,918.9 | 2,949.7 | 2,801 | 2,825.7 | 2,825.7 | -93.2 (-3.19%) | 41,729 |
12 Apr 2021 | INR | 3,120 | 3,120 | 2,900 | 2,918.9 | 2,918.9 | -180.1 (-5.81%) | 45,734 |
9 Apr 2021 | INR | 2,963.9 | 3,121.65 | 2,942.75 | 3,099 | 3,099 | +135.25 (+4.56%) | 44,306 |
8 Apr 2021 | INR | 2,946.65 | 2,999 | 2,906.45 | 2,963.75 | 2,963.75 | +17.1 (+0.58%) | 42,968 |