Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 958.9 | 990 | 958.9 | 978.95 | 978.95 | +32.9 (+3.48%) | 4,625 |
21 May 2021 | INR | 968 | 968 | 938 | 946.05 | 946.05 | -7.75 (-0.81%) | 1,323 |
20 May 2021 | INR | 965 | 965 | 949.05 | 953.8 | 953.8 | +3.9 (+0.41%) | 2,413 |
19 May 2021 | INR | 944.8 | 964 | 927.95 | 949.9 | 949.9 | +8.3 (+0.88%) | 1,955 |
18 May 2021 | INR | 954 | 954 | 932.1 | 941.6 | 941.6 | +12.35 (+1.33%) | 1,286 |
17 May 2021 | INR | 935 | 945.65 | 927.2 | 929.25 | 929.25 | +0.2 (+0.02%) | 728 |
14 May 2021 | INR | 935.9 | 950.05 | 926.2 | 929.05 | 929.05 | -6.85 (-0.73%) | 739 |
12 May 2021 | INR | 969.9 | 969.9 | 934.45 | 935.9 | 935.9 | -17.95 (-1.88%) | 1,478 |
11 May 2021 | INR | 950 | 968 | 927.95 | 953.85 | 953.85 | +2.55 (+0.27%) | 2,459 |
10 May 2021 | INR | 932 | 974 | 927.4 | 951.3 | 951.3 | +37.5 (+4.10%) | 5,335 |
7 May 2021 | INR | 920 | 936 | 904.4 | 913.8 | 913.8 | +1.5 (+0.16%) | 1,361 |
6 May 2021 | INR | 919.05 | 922.85 | 910 | 912.3 | 912.3 | -8.9 (-0.97%) | 787 |
5 May 2021 | INR | 914.15 | 930 | 908.25 | 921.2 | 921.2 | +12.95 (+1.43%) | 588 |
4 May 2021 | INR | 933.9 | 933.9 | 903.1 | 908.25 | 908.25 | -7.55 (-0.82%) | 1,551 |
3 May 2021 | INR | 924.9 | 924.9 | 905 | 915.8 | 915.8 | -9.75 (-1.05%) | 2,232 |
30 Apr 2021 | INR | 950 | 953.95 | 920 | 925.55 | 925.55 | -16.6 (-1.76%) | 1,879 |
29 Apr 2021 | INR | 969.95 | 969.95 | 923.1 | 942.15 | 942.15 | -5.55 (-0.59%) | 1,179 |
28 Apr 2021 | INR | 904.95 | 959 | 899.6 | 947.7 | 947.7 | +46.7 (+5.18%) | 4,479 |
27 Apr 2021 | INR | 898.95 | 910 | 892.4 | 901 | 901 | +15.35 (+1.73%) | 558 |
26 Apr 2021 | INR | 878.9 | 899.9 | 874.25 | 885.65 | 885.65 | +10.25 (+1.17%) | 2,830 |
23 Apr 2021 | INR | 895 | 900.75 | 870 | 875.4 | 875.4 | -15.8 (-1.77%) | 361 |
22 Apr 2021 | INR | 869 | 904.35 | 858.55 | 891.2 | 891.2 | +17.05 (+1.95%) | 3,099 |
20 Apr 2021 | INR | 830.05 | 884.9 | 830.05 | 874.15 | 874.15 | +11.75 (+1.36%) | 1,910 |
19 Apr 2021 | INR | 873.1 | 878.55 | 846.5 | 862.4 | 862.4 | -10.7 (-1.23%) | 1,891 |
16 Apr 2021 | INR | 901.3 | 916.95 | 865 | 873.1 | 873.1 | -21.4 (-2.39%) | 4,605 |
15 Apr 2021 | INR | 904.25 | 904.25 | 885 | 894.5 | 894.5 | -5.2 (-0.58%) | 925 |
13 Apr 2021 | INR | 909.55 | 917.95 | 890 | 899.7 | 899.7 | +2.1 (+0.23%) | 1,793 |
12 Apr 2021 | INR | 928 | 928 | 881.65 | 897.6 | 897.6 | -29.9 (-3.22%) | 2,766 |
9 Apr 2021 | INR | 923 | 933.95 | 913.9 | 927.5 | 927.5 | +22.35 (+2.47%) | 1,871 |
8 Apr 2021 | INR | 960 | 970 | 897.45 | 905.15 | 905.15 | -45.35 (-4.77%) | 8,415 |