Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,432.15 | 1,495.4 | 1,392.6 | 1,409.35 | 1,409.35 | -8.95 (-0.63%) | 10,858 |
21 May 2021 | INR | 1,417.25 | 1,428.2 | 1,409.8 | 1,418.3 | 1,418.3 | +1.5 (+0.11%) | 770 |
20 May 2021 | INR | 1,450 | 1,450 | 1,409 | 1,416.8 | 1,416.8 | -3.15 (-0.22%) | 756 |
19 May 2021 | INR | 1,429 | 1,450 | 1,405.3 | 1,419.95 | 1,419.95 | -18.85 (-1.31%) | 2,885 |
18 May 2021 | INR | 1,415.1 | 1,460 | 1,405.3 | 1,438.8 | 1,438.8 | +21.6 (+1.52%) | 1,580 |
17 May 2021 | INR | 1,418.3 | 1,461.5 | 1,381.8 | 1,417.2 | 1,417.2 | +19.85 (+1.42%) | 1,933 |
14 May 2021 | INR | 1,410 | 1,444.75 | 1,385.65 | 1,397.35 | 1,397.35 | -11.55 (-0.82%) | 3,254 |
12 May 2021 | INR | 1,489.45 | 1,489.45 | 1,381.1 | 1,408.9 | 1,408.9 | -83.6 (-5.60%) | 5,536 |
11 May 2021 | INR | 1,480 | 1,510 | 1,480 | 1,492.5 | 1,492.5 | +2.75 (+0.18%) | 864 |
10 May 2021 | INR | 1,511 | 1,516.05 | 1,478.1 | 1,489.75 | 1,489.75 | -13.75 (-0.91%) | 1,126 |
7 May 2021 | INR | 1,510 | 1,550 | 1,501.05 | 1,503.5 | 1,503.5 | -13.75 (-0.91%) | 1,104 |
6 May 2021 | INR | 1,480.3 | 1,530 | 1,480.3 | 1,517.25 | 1,517.25 | +15.3 (+1.02%) | 1,961 |
5 May 2021 | INR | 1,495 | 1,530.9 | 1,453.35 | 1,501.95 | 1,501.95 | +2.4 (+0.16%) | 4,918 |
4 May 2021 | INR | 1,544 | 1,544 | 1,479 | 1,499.55 | 1,499.55 | -23.9 (-1.57%) | 1,684 |
3 May 2021 | INR | 1,486.35 | 1,538.85 | 1,465.9 | 1,523.45 | 1,523.45 | +44 (+2.97%) | 6,948 |
30 Apr 2021 | INR | 1,500 | 1,508 | 1,473.8 | 1,479.45 | 1,479.45 | -16.45 (-1.10%) | 1,804 |
29 Apr 2021 | INR | 1,508.55 | 1,513.35 | 1,486.95 | 1,495.9 | 1,495.9 | -0.2 (-0.01%) | 2,439 |
28 Apr 2021 | INR | 1,489.65 | 1,520.75 | 1,480 | 1,496.1 | 1,496.1 | +17.6 (+1.19%) | 7,357 |
27 Apr 2021 | INR | 1,423.9 | 1,490 | 1,410 | 1,478.5 | 1,478.5 | +68.75 (+4.88%) | 3,883 |
26 Apr 2021 | INR | 1,405.7 | 1,430 | 1,403.2 | 1,409.75 | 1,409.75 | +19.1 (+1.37%) | 2,123 |
23 Apr 2021 | INR | 1,345 | 1,405 | 1,345 | 1,390.65 | 1,390.65 | +43.4 (+3.22%) | 5,955 |
22 Apr 2021 | INR | 1,320 | 1,355 | 1,320 | 1,347.25 | 1,347.25 | +23.95 (+1.81%) | 480 |
20 Apr 2021 | INR | 1,327 | 1,335 | 1,309.6 | 1,323.3 | 1,323.3 | -3.75 (-0.28%) | 1,887 |
19 Apr 2021 | INR | 1,315.85 | 1,333.75 | 1,315.85 | 1,327.05 | 1,327.05 | -24.05 (-1.78%) | 436 |
16 Apr 2021 | INR | 1,363.3 | 1,389.3 | 1,350 | 1,351.1 | 1,351.1 | -3.65 (-0.27%) | 1,557 |
15 Apr 2021 | INR | 1,345 | 1,377.15 | 1,319.6 | 1,354.75 | 1,354.75 | +19.05 (+1.43%) | 693 |
13 Apr 2021 | INR | 1,311 | 1,356.3 | 1,311 | 1,335.7 | 1,335.7 | -4.4 (-0.33%) | 842 |
12 Apr 2021 | INR | 1,352 | 1,389.7 | 1,302.6 | 1,340.1 | 1,340.1 | -33.85 (-2.46%) | 3,523 |
9 Apr 2021 | INR | 1,346 | 1,380.95 | 1,343 | 1,373.95 | 1,373.95 | +27 (+2.00%) | 694 |
8 Apr 2021 | INR | 1,401.95 | 1,421 | 1,333.95 | 1,346.95 | 1,346.95 | -55.7 (-3.97%) | 5,116 |