Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2,213.9 | 2,398.35 | 2,196.4 | 2,398.35 | 2,398.35 | +218 (+10.00%) | 89,416 |
21 May 2021 | INR | 2,220.9 | 2,227.85 | 2,121 | 2,180.35 | 2,180.35 | -18.85 (-0.86%) | 22,286 |
20 May 2021 | INR | 2,183.35 | 2,243.05 | 2,141.5 | 2,199.2 | 2,199.2 | +15.85 (+0.73%) | 19,223 |
19 May 2021 | INR | 2,208 | 2,245 | 2,172 | 2,183.35 | 2,183.35 | -54.55 (-2.44%) | 19,057 |
18 May 2021 | INR | 2,232 | 2,273.95 | 2,227.7 | 2,237.9 | 2,237.9 | +14.8 (+0.67%) | 23,149 |
17 May 2021 | INR | 2,125.05 | 2,240.9 | 2,084.6 | 2,223.1 | 2,223.1 | +114.65 (+5.44%) | 20,539 |
14 May 2021 | INR | 2,181.1 | 2,203.85 | 2,080 | 2,108.45 | 2,108.45 | -56.65 (-2.62%) | 14,173 |
12 May 2021 | INR | 2,249.9 | 2,275 | 2,150 | 2,165.1 | 2,165.1 | -83.35 (-3.71%) | 31,989 |
11 May 2021 | INR | 2,312 | 2,312 | 2,232.2 | 2,248.45 | 2,248.45 | -76.35 (-3.28%) | 15,416 |
10 May 2021 | INR | 2,285 | 2,350 | 2,285 | 2,324.8 | 2,324.8 | +48.95 (+2.15%) | 46,399 |
7 May 2021 | INR | 2,233.15 | 2,309.5 | 2,225.3 | 2,275.85 | 2,275.85 | +72.75 (+3.30%) | 15,368 |
6 May 2021 | INR | 2,220 | 2,253.5 | 2,190 | 2,203.1 | 2,203.1 | +9.35 (+0.43%) | 8,188 |
5 May 2021 | INR | 2,266 | 2,270 | 2,183.5 | 2,193.75 | 2,193.75 | -39.6 (-1.77%) | 36,479 |
4 May 2021 | INR | 2,320 | 2,373.15 | 2,213.35 | 2,233.35 | 2,233.35 | -74.65 (-3.23%) | 57,581 |
3 May 2021 | INR | 2,298 | 2,333.9 | 2,266.1 | 2,308 | 2,308 | +5.7 (+0.25%) | 24,430 |
30 Apr 2021 | INR | 2,265.05 | 2,357.95 | 2,235.1 | 2,302.3 | 2,302.3 | +20.1 (+0.88%) | 54,017 |
29 Apr 2021 | INR | 2,207 | 2,299 | 2,194.4 | 2,282.2 | 2,282.2 | +115.8 (+5.35%) | 58,738 |
28 Apr 2021 | INR | 2,236 | 2,248 | 2,155.8 | 2,166.4 | 2,166.4 | -24.85 (-1.13%) | 50,150 |
27 Apr 2021 | INR | 2,120 | 2,208.65 | 2,107.15 | 2,191.25 | 2,191.25 | +93.45 (+4.45%) | 111,534 |
26 Apr 2021 | INR | 2,058 | 2,179.4 | 2,050 | 2,097.8 | 2,097.8 | +69.85 (+3.44%) | 86,247 |
23 Apr 2021 | INR | 2,016.15 | 2,105 | 2,006.35 | 2,027.95 | 2,027.95 | +5.95 (+0.29%) | 50,976 |
22 Apr 2021 | INR | 2,038 | 2,080 | 2,010 | 2,022 | 2,022 | -22.1 (-1.08%) | 26,887 |
20 Apr 2021 | INR | 2,060 | 2,129 | 2,007.1 | 2,044.1 | 2,044.1 | +44.1 (+2.21%) | 49,445 |
19 Apr 2021 | INR | 2,020 | 2,047.9 | 1,931.65 | 2,000 | 2,000 | -146.25 (-6.81%) | 63,097 |
16 Apr 2021 | INR | 2,204 | 2,248 | 2,127.15 | 2,146.25 | 2,146.25 | -27.4 (-1.26%) | 27,887 |
15 Apr 2021 | INR | 2,061 | 2,209.4 | 2,061 | 2,173.65 | 2,173.65 | +110.4 (+5.35%) | 79,166 |
13 Apr 2021 | INR | 2,025 | 2,200.95 | 1,983.05 | 2,063.25 | 2,063.25 | +17.65 (+0.86%) | 117,040 |
12 Apr 2021 | INR | 2,191.05 | 2,191.05 | 2,045.6 | 2,045.6 | 2,045.6 | -227.25 (-10.00%) | 91,663 |
9 Apr 2021 | INR | 2,465 | 2,564 | 2,175 | 2,272.85 | 2,272.85 | -94.55 (-3.99%) | 163,921 |
8 Apr 2021 | INR | 2,184 | 2,368.7 | 2,161.55 | 2,367.4 | 2,367.4 | +214 (+9.94%) | 235,465 |