Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 5,455 | 5,514.5 | 5,455 | 5,489.15 | 5,489.15 | +5.25 (+0.10%) | 625 |
21 May 2021 | INR | 5,545.4 | 5,545.4 | 5,476.55 | 5,483.9 | 5,483.9 | -39.05 (-0.71%) | 317 |
20 May 2021 | INR | 5,555 | 5,555 | 5,512.9 | 5,522.95 | 5,522.95 | -12.3 (-0.22%) | 211 |
19 May 2021 | INR | 5,531.05 | 5,573.85 | 5,514.45 | 5,535.25 | 5,535.25 | +39.4 (+0.72%) | 242 |
18 May 2021 | INR | 5,492 | 5,552.4 | 5,480 | 5,495.85 | 5,495.85 | -0.9 (-0.02%) | 219 |
17 May 2021 | INR | 5,478.8 | 5,531.35 | 5,475 | 5,496.75 | 5,496.75 | -6.5 (-0.12%) | 819 |
14 May 2021 | INR | 5,589 | 5,589 | 5,490.8 | 5,503.25 | 5,503.25 | -54.75 (-0.99%) | 522 |
12 May 2021 | INR | 5,523 | 5,596 | 5,523 | 5,558 | 5,558 | -17.5 (-0.31%) | 717 |
11 May 2021 | INR | 5,620 | 5,620 | 5,561 | 5,575.5 | 5,575.5 | -10.15 (-0.18%) | 315 |
10 May 2021 | INR | 5,630 | 5,630 | 5,567 | 5,585.65 | 5,585.65 | -10.8 (-0.19%) | 338 |
7 May 2021 | INR | 5,597.5 | 5,605.9 | 5,565 | 5,596.45 | 5,596.45 | +30.65 (+0.55%) | 273 |
6 May 2021 | INR | 5,640 | 5,676 | 5,550 | 5,565.8 | 5,565.8 | +117.4 (+2.15%) | 2,072 |
5 May 2021 | INR | 5,519.25 | 5,519.25 | 5,442 | 5,448.4 | 5,448.4 | -40.65 (-0.74%) | 241 |
4 May 2021 | INR | 5,557.9 | 5,557.9 | 5,470.45 | 5,489.05 | 5,489.05 | +39.75 (+0.73%) | 122 |
3 May 2021 | INR | 5,490 | 5,500 | 5,410 | 5,449.3 | 5,449.3 | -46.45 (-0.85%) | 663 |
30 Apr 2021 | INR | 5,489.5 | 5,508.25 | 5,444 | 5,495.75 | 5,495.75 | +6.25 (+0.11%) | 150 |
29 Apr 2021 | INR | 5,575 | 5,575 | 5,470 | 5,489.5 | 5,489.5 | -2 (-0.04%) | 248 |
28 Apr 2021 | INR | 5,412 | 5,524.65 | 5,412 | 5,491.5 | 5,491.5 | +69.05 (+1.27%) | 490 |
27 Apr 2021 | INR | 5,448.65 | 5,448.65 | 5,411 | 5,422.45 | 5,422.45 | +10.7 (+0.20%) | 270 |
26 Apr 2021 | INR | 5,462.8 | 5,485.75 | 5,408 | 5,411.75 | 5,411.75 | -28.45 (-0.52%) | 375 |
23 Apr 2021 | INR | 5,435 | 5,500 | 5,409 | 5,440.2 | 5,440.2 | -28 (-0.51%) | 916 |
22 Apr 2021 | INR | 5,449.55 | 5,476.55 | 5,432.55 | 5,468.2 | 5,468.2 | +8.55 (+0.16%) | 337 |
20 Apr 2021 | INR | 5,505.55 | 5,530.8 | 5,449.55 | 5,459.65 | 5,459.65 | -0.45 (-0.01%) | 473 |
19 Apr 2021 | INR | 5,420.6 | 5,504.55 | 5,401 | 5,460.1 | 5,460.1 | -49.05 (-0.89%) | 536 |
16 Apr 2021 | INR | 5,540.45 | 5,565 | 5,488.55 | 5,509.15 | 5,509.15 | -10 (-0.18%) | 536 |
15 Apr 2021 | INR | 5,499.75 | 5,522.65 | 5,446.9 | 5,519.15 | 5,519.15 | +15.15 (+0.28%) | 83 |
13 Apr 2021 | INR | 5,426 | 5,519.95 | 5,426 | 5,504 | 5,504 | +78.65 (+1.45%) | 182 |
12 Apr 2021 | INR | 5,450 | 5,497.65 | 5,400 | 5,425.35 | 5,425.35 | -77.8 (-1.41%) | 1,153 |
9 Apr 2021 | INR | 5,584 | 5,584 | 5,480 | 5,503.15 | 5,503.15 | -43.6 (-0.79%) | 789 |
8 Apr 2021 | INR | 5,642.25 | 5,699 | 5,540 | 5,546.75 | 5,546.75 | -72.15 (-1.28%) | 943 |