Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2,227 | 2,227 | 2,164.5 | 2,186.85 | 2,186.85 | +9.05 (+0.42%) | 3,696 |
21 May 2021 | INR | 2,227 | 2,235 | 2,161 | 2,177.8 | 2,177.8 | -41.7 (-1.88%) | 15,243 |
20 May 2021 | INR | 2,267 | 2,267 | 2,196.05 | 2,219.5 | 2,219.5 | -22.65 (-1.01%) | 10,214 |
19 May 2021 | INR | 2,303 | 2,338.45 | 2,234.2 | 2,242.15 | 2,242.15 | -23.9 (-1.05%) | 9,743 |
18 May 2021 | INR | 2,215 | 2,275.55 | 2,185.05 | 2,266.05 | 2,266.05 | +105.4 (+4.88%) | 19,957 |
17 May 2021 | INR | 2,173.7 | 2,189 | 2,139.5 | 2,160.65 | 2,160.65 | +38.4 (+1.81%) | 2,557 |
14 May 2021 | INR | 2,174.95 | 2,174.95 | 2,115.5 | 2,122.25 | 2,122.25 | -34.9 (-1.62%) | 4,829 |
12 May 2021 | INR | 2,217 | 2,217 | 2,147 | 2,157.15 | 2,157.15 | -50.75 (-2.30%) | 4,060 |
11 May 2021 | INR | 2,167.9 | 2,215.85 | 2,151.3 | 2,207.9 | 2,207.9 | +57.9 (+2.69%) | 8,364 |
10 May 2021 | INR | 2,200 | 2,212.75 | 2,144 | 2,150 | 2,150 | -35.1 (-1.61%) | 5,650 |
7 May 2021 | INR | 2,197 | 2,200 | 2,162 | 2,185.1 | 2,185.1 | +6.35 (+0.29%) | 8,491 |
6 May 2021 | INR | 2,195 | 2,222.15 | 2,141 | 2,178.75 | 2,178.75 | +29.6 (+1.38%) | 27,155 |
5 May 2021 | INR | 2,179.95 | 2,181.75 | 2,127 | 2,149.15 | 2,149.15 | +18.4 (+0.86%) | 5,743 |
4 May 2021 | INR | 2,165 | 2,213.65 | 2,110.25 | 2,130.75 | 2,130.75 | +17.45 (+0.83%) | 24,065 |
3 May 2021 | INR | 2,051.05 | 2,174.3 | 2,051.05 | 2,113.3 | 2,113.3 | +62.4 (+3.04%) | 17,792 |
30 Apr 2021 | INR | 2,085.95 | 2,090.75 | 2,008.05 | 2,050.9 | 2,050.9 | +2.15 (+0.10%) | 3,412 |
29 Apr 2021 | INR | 2,093 | 2,093 | 2,025 | 2,048.75 | 2,048.75 | +0.9 (+0.04%) | 1,709 |
28 Apr 2021 | INR | 2,070 | 2,099.05 | 2,036.7 | 2,047.85 | 2,047.85 | -2.2 (-0.11%) | 1,925 |
27 Apr 2021 | INR | 2,006 | 2,060.3 | 2,000 | 2,050.05 | 2,050.05 | +59.4 (+2.98%) | 4,375 |
26 Apr 2021 | INR | 2,005 | 2,005 | 1,966.5 | 1,990.65 | 1,990.65 | -0.4 (-0.02%) | 2,387 |
23 Apr 2021 | INR | 2,000 | 2,000 | 1,954.3 | 1,991.05 | 1,991.05 | +21.85 (+1.11%) | 1,200 |
22 Apr 2021 | INR | 2,005 | 2,005 | 1,950 | 1,969.2 | 1,969.2 | -17.4 (-0.88%) | 1,134 |
20 Apr 2021 | INR | 2,005 | 2,005 | 1,975.4 | 1,986.6 | 1,986.6 | -2.25 (-0.11%) | 1,460 |
19 Apr 2021 | INR | 1,980 | 2,005 | 1,946.65 | 1,988.85 | 1,988.85 | +2.9 (+0.15%) | 3,960 |
16 Apr 2021 | INR | 1,954 | 1,991.35 | 1,939.8 | 1,985.95 | 1,985.95 | +29.4 (+1.50%) | 1,460 |
15 Apr 2021 | INR | 1,994 | 1,994 | 1,944.05 | 1,956.55 | 1,956.55 | -15.1 (-0.77%) | 3,931 |
13 Apr 2021 | INR | 1,979.2 | 1,991.95 | 1,929.05 | 1,971.65 | 1,971.65 | +3.7 (+0.19%) | 4,483 |
12 Apr 2021 | INR | 1,988.65 | 1,992.95 | 1,944.9 | 1,967.95 | 1,967.95 | -23.4 (-1.18%) | 2,224 |
9 Apr 2021 | INR | 1,968.05 | 2,008 | 1,960.75 | 1,991.35 | 1,991.35 | +8.65 (+0.44%) | 3,048 |
8 Apr 2021 | INR | 1,988 | 1,991.95 | 1,953 | 1,982.7 | 1,982.7 | +3.3 (+0.17%) | 2,430 |