Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2,718.45 | 2,735.35 | 2,705 | 2,717.85 | 1,358.925 | +0.55 (+0.02%) | 6,407 |
21 May 2021 | INR | 2,760 | 2,762.9 | 2,705.2 | 2,717.3 | 1,358.65 | -8.4 (-0.31%) | 8,323 |
20 May 2021 | INR | 2,780 | 2,789.95 | 2,702.85 | 2,725.7 | 1,362.85 | -26.95 (-0.98%) | 11,687 |
19 May 2021 | INR | 2,698 | 2,891.55 | 2,675.5 | 2,752.65 | 1,376.325 | +29.25 (+1.07%) | 95,247 |
18 May 2021 | INR | 2,755 | 2,800 | 2,715.7 | 2,723.4 | 1,361.7 | -41.35 (-1.50%) | 11,175 |
17 May 2021 | INR | 2,725 | 2,782.05 | 2,721.95 | 2,764.75 | 1,382.375 | +42.25 (+1.55%) | 15,522 |
14 May 2021 | INR | 2,778.7 | 2,823.9 | 2,707.35 | 2,722.5 | 1,361.25 | -3.15 (-0.12%) | 24,496 |
12 May 2021 | INR | 2,730 | 2,754 | 2,695.9 | 2,725.65 | 1,362.825 | +10.75 (+0.40%) | 16,001 |
11 May 2021 | INR | 2,768 | 2,769.45 | 2,708.8 | 2,714.9 | 1,357.45 | -51.55 (-1.86%) | 11,404 |
10 May 2021 | INR | 2,615 | 2,781 | 2,615 | 2,766.45 | 1,383.225 | +150.3 (+5.75%) | 56,743 |
7 May 2021 | INR | 2,609 | 2,658.6 | 2,603.55 | 2,616.15 | 1,308.075 | +6.75 (+0.26%) | 16,934 |
6 May 2021 | INR | 2,645 | 2,675.5 | 2,586.1 | 2,609.4 | 1,304.7 | -14.1 (-0.54%) | 10,895 |
5 May 2021 | INR | 2,523.95 | 2,632.95 | 2,486.6 | 2,623.5 | 1,311.75 | +117.25 (+4.68%) | 30,697 |
4 May 2021 | INR | 2,511.15 | 2,557.6 | 2,497.9 | 2,506.25 | 1,253.125 | -19.55 (-0.77%) | 7,002 |
3 May 2021 | INR | 2,490.2 | 2,535.55 | 2,490.2 | 2,525.8 | 1,262.9 | +16.1 (+0.64%) | 7,701 |
30 Apr 2021 | INR | 2,495 | 2,543.75 | 2,487.25 | 2,509.7 | 1,254.85 | +9.95 (+0.40%) | 8,535 |
29 Apr 2021 | INR | 2,527.5 | 2,527.6 | 2,477.65 | 2,499.75 | 1,249.875 | -1.6 (-0.06%) | 10,256 |
28 Apr 2021 | INR | 2,525 | 2,539 | 2,493.05 | 2,501.35 | 1,250.675 | -23.65 (-0.94%) | 7,736 |
27 Apr 2021 | INR | 2,506 | 2,541.15 | 2,493 | 2,525 | 1,262.5 | +14.9 (+0.59%) | 12,135 |
26 Apr 2021 | INR | 2,525 | 2,541.15 | 2,506 | 2,510.1 | 1,255.05 | -21.5 (-0.85%) | 3,657 |
23 Apr 2021 | INR | 2,609.7 | 2,609.7 | 2,512 | 2,531.6 | 1,265.8 | -45.15 (-1.75%) | 16,758 |
22 Apr 2021 | INR | 2,604 | 2,634 | 2,567.75 | 2,576.75 | 1,288.375 | -28 (-1.07%) | 7,674 |
20 Apr 2021 | INR | 2,605 | 2,632.35 | 2,581 | 2,604.75 | 1,302.375 | +9.35 (+0.36%) | 7,286 |
19 Apr 2021 | INR | 2,640 | 2,646.3 | 2,565.6 | 2,595.4 | 1,297.7 | -23.75 (-0.91%) | 14,585 |
16 Apr 2021 | INR | 2,570.9 | 2,630 | 2,552 | 2,619.15 | 1,309.575 | +52.85 (+2.06%) | 11,720 |
15 Apr 2021 | INR | 2,577 | 2,641.15 | 2,554 | 2,566.3 | 1,283.15 | -0.1 (0.0%) | 7,641 |
13 Apr 2021 | INR | 2,579.15 | 2,602.2 | 2,547.1 | 2,566.4 | 1,283.2 | +10.75 (+0.42%) | 7,827 |
12 Apr 2021 | INR | 2,596 | 2,680 | 2,530.15 | 2,555.65 | 1,277.825 | -17.75 (-0.69%) | 42,016 |
9 Apr 2021 | INR | 2,552.6 | 2,605.9 | 2,535 | 2,573.4 | 1,286.7 | +24.4 (+0.96%) | 13,385 |
8 Apr 2021 | INR | 2,580.25 | 2,580.25 | 2,528.6 | 2,549 | 1,274.5 | -28.8 (-1.12%) | 40,712 |