Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,179.95 | 1,179.95 | 1,085 | 1,138.7 | 1,138.7 | -30 (-2.57%) | 241 |
21 May 2021 | INR | 1,189.95 | 1,189.95 | 1,082 | 1,168.7 | 1,168.7 | +48.7 (+4.35%) | 310 |
20 May 2021 | INR | 1,120 | 1,120 | 1,120 | 1,120 | 1,120 | -1 (-0.09%) | 30 |
19 May 2021 | INR | 1,080 | 1,209 | 1,075 | 1,121 | 1,121 | -53 (-4.51%) | 195 |
18 May 2021 | INR | 1,179.8 | 1,179.8 | 1,169.95 | 1,174 | 1,174 | +80.45 (+7.36%) | 41 |
17 May 2021 | INR | 1,175 | 1,175 | 1,085 | 1,093.55 | 1,093.55 | -85.4 (-7.24%) | 207 |
14 May 2021 | INR | 1,179 | 1,179 | 1,089.1 | 1,178.95 | 1,178.95 | -8.7 (-0.73%) | 57 |
12 May 2021 | INR | 1,240 | 1,240 | 1,071.1 | 1,187.65 | 1,187.65 | +77.1 (+6.94%) | 232 |
11 May 2021 | INR | 1,199.95 | 1,199.95 | 1,096.5 | 1,110.55 | 1,110.55 | -78.4 (-6.59%) | 97 |
10 May 2021 | INR | 1,195.5 | 1,195.5 | 1,099 | 1,188.95 | 1,188.95 | -6.55 (-0.55%) | 66 |
7 May 2021 | INR | 1,100.05 | 1,195.5 | 1,100.05 | 1,195.5 | 1,195.5 | +46.6 (+4.06%) | 16 |
6 May 2021 | INR | 1,148.9 | 1,148.9 | 1,148.9 | 1,148.9 | 1,148.9 | 0.0 (0.0%) | 0 |
5 May 2021 | INR | 1,148.9 | 1,148.9 | 1,148.9 | 1,148.9 | 1,148.9 | -1.05 (-0.09%) | 3 |
4 May 2021 | INR | 1,199 | 1,199 | 1,100 | 1,149.95 | 1,149.95 | +27.45 (+2.45%) | 41 |
3 May 2021 | INR | 1,165.1 | 1,165.1 | 1,071.3 | 1,122.5 | 1,122.5 | +6.5 (+0.58%) | 74 |
30 Apr 2021 | INR | 1,076.2 | 1,116 | 1,076.2 | 1,116 | 1,116 | -14 (-1.24%) | 19 |
29 Apr 2021 | INR | 1,236.5 | 1,236.5 | 1,100 | 1,130 | 1,130 | -5 (-0.44%) | 24 |
28 Apr 2021 | INR | 1,082.55 | 1,150 | 1,082.55 | 1,135 | 1,135 | -27 (-2.32%) | 18 |
27 Apr 2021 | INR | 1,080.05 | 1,239 | 1,080 | 1,162 | 1,162 | +22.15 (+1.94%) | 64 |
26 Apr 2021 | INR | 1,140 | 1,144 | 1,139.85 | 1,139.85 | 1,139.85 | +69.7 (+6.51%) | 16 |
23 Apr 2021 | INR | 1,169.75 | 1,169.75 | 1,070.15 | 1,070.15 | 1,070.15 | -29.85 (-2.71%) | 16 |
22 Apr 2021 | INR | 1,145 | 1,145 | 1,100 | 1,100 | 1,100 | +14 (+1.29%) | 12 |
20 Apr 2021 | INR | 1,082.05 | 1,139.95 | 1,082.05 | 1,086 | 1,086 | -65.4 (-5.68%) | 14 |
19 Apr 2021 | INR | 1,051 | 1,158 | 1,051 | 1,151.4 | 1,151.4 | +15.45 (+1.36%) | 21 |
16 Apr 2021 | INR | 1,130 | 1,180 | 1,100 | 1,135.95 | 1,135.95 | -23.9 (-2.06%) | 102 |
15 Apr 2021 | INR | 1,068 | 1,159.85 | 1,065 | 1,159.85 | 1,159.85 | +6.85 (+0.59%) | 65 |
13 Apr 2021 | INR | 1,150 | 1,171 | 1,100 | 1,153 | 1,153 | +28 (+2.49%) | 47 |
12 Apr 2021 | INR | 1,194 | 1,194 | 1,125 | 1,125 | 1,125 | -75 (-6.25%) | 11 |
9 Apr 2021 | INR | 1,227 | 1,230 | 1,055 | 1,200 | 1,200 | +1 (+0.08%) | 122 |
8 Apr 2021 | INR | 1,055 | 1,204.75 | 1,055 | 1,199 | 1,199 | +53 (+4.62%) | 18 |