Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 5,180 | 5,435 | 5,117.15 | 5,311.85 | 1,770.6167 | +224.85 (+4.42%) | 22,721 |
21 May 2021 | INR | 5,298 | 5,329.4 | 4,999.2 | 5,087 | 1,695.6667 | -102.45 (-1.97%) | 36,071 |
20 May 2021 | INR | 4,915 | 5,250 | 4,769.05 | 5,189.45 | 1,729.8167 | +370.7 (+7.69%) | 23,661 |
19 May 2021 | INR | 4,900.05 | 4,999.95 | 4,772.95 | 4,818.75 | 1,606.25 | -50.4 (-1.04%) | 17,470 |
18 May 2021 | INR | 4,694.95 | 4,983.85 | 4,611 | 4,869.15 | 1,623.05 | +293.55 (+6.42%) | 31,396 |
17 May 2021 | INR | 4,490 | 4,722.25 | 4,425 | 4,575.6 | 1,525.2 | +141.35 (+3.19%) | 9,769 |
14 May 2021 | INR | 4,548 | 4,576.3 | 4,405.25 | 4,434.25 | 1,478.0833 | -50.6 (-1.13%) | 3,930 |
12 May 2021 | INR | 4,500 | 4,583.9 | 4,404.45 | 4,484.85 | 1,494.95 | +11.05 (+0.25%) | 7,756 |
11 May 2021 | INR | 4,385 | 4,644 | 4,300 | 4,473.8 | 1,491.2667 | +70.7 (+1.61%) | 31,365 |
10 May 2021 | INR | 4,090 | 4,685 | 4,048.25 | 4,403.1 | 1,467.7 | +364.25 (+9.02%) | 87,031 |
7 May 2021 | INR | 4,052.85 | 4,105 | 4,015.45 | 4,038.85 | 1,346.2833 | -25.55 (-0.63%) | 5,655 |
6 May 2021 | INR | 4,170 | 4,170 | 4,030 | 4,064.4 | 1,354.8 | -44.9 (-1.09%) | 4,488 |
5 May 2021 | INR | 4,247 | 4,247 | 4,100 | 4,109.3 | 1,369.7667 | -34.1 (-0.82%) | 3,818 |
4 May 2021 | INR | 4,200.25 | 4,245.15 | 4,123.35 | 4,143.4 | 1,381.1333 | -56.85 (-1.35%) | 2,419 |
3 May 2021 | INR | 4,132.95 | 4,255.45 | 4,120 | 4,200.25 | 1,400.0833 | +47.05 (+1.13%) | 2,312 |
30 Apr 2021 | INR | 4,215 | 4,257 | 4,145 | 4,153.2 | 1,384.4 | -70.9 (-1.68%) | 4,433 |
29 Apr 2021 | INR | 4,348.95 | 4,363.35 | 4,186.6 | 4,224.1 | 1,408.0333 | -34.5 (-0.81%) | 1,161 |
28 Apr 2021 | INR | 4,292 | 4,380 | 4,197.95 | 4,258.6 | 1,419.5333 | +109.6 (+2.64%) | 5,112 |
27 Apr 2021 | INR | 4,123.9 | 4,226 | 4,096.95 | 4,149 | 1,383 | +47.6 (+1.16%) | 2,186 |
26 Apr 2021 | INR | 4,153.05 | 4,153.05 | 4,091.95 | 4,101.4 | 1,367.1333 | -19.05 (-0.46%) | 876 |
23 Apr 2021 | INR | 4,138.55 | 4,163.8 | 4,102.45 | 4,120.45 | 1,373.4833 | +20.1 (+0.49%) | 2,396 |
22 Apr 2021 | INR | 4,147.95 | 4,147.95 | 4,055.45 | 4,100.35 | 1,366.7833 | +10.85 (+0.27%) | 1,453 |
20 Apr 2021 | INR | 4,074.95 | 4,150 | 4,039.1 | 4,089.5 | 1,363.1667 | +113.85 (+2.86%) | 2,383 |
19 Apr 2021 | INR | 4,000 | 4,085 | 3,938.25 | 3,975.65 | 1,325.2167 | -111.75 (-2.73%) | 2,856 |
16 Apr 2021 | INR | 4,070 | 4,128.1 | 4,070 | 4,087.4 | 1,362.4667 | -2.9 (-0.07%) | 3,428 |
15 Apr 2021 | INR | 4,030.1 | 4,171 | 4,030.1 | 4,090.3 | 1,363.4333 | +5.95 (+0.15%) | 4,953 |
13 Apr 2021 | INR | 4,070.05 | 4,147 | 4,020 | 4,084.35 | 1,361.45 | +15.4 (+0.38%) | 6,490 |
12 Apr 2021 | INR | 4,279 | 4,279 | 4,020 | 4,068.95 | 1,356.3167 | -226.8 (-5.28%) | 7,066 |
9 Apr 2021 | INR | 4,349 | 4,349 | 4,270 | 4,295.75 | 1,431.9167 | -14.8 (-0.34%) | 4,324 |
8 Apr 2021 | INR | 4,340 | 4,375 | 4,290 | 4,310.55 | 1,436.85 | +47.5 (+1.11%) | 2,922 |