Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,480 | 1,482 | 1,448 | 1,458.5 | 1,458.5 | -20.55 (-1.39%) | 65,585 |
21 May 2021 | INR | 1,425 | 1,487.8 | 1,420.2 | 1,479.05 | 1,479.05 | +62.75 (+4.43%) | 131,703 |
20 May 2021 | INR | 1,421.95 | 1,427.3 | 1,396 | 1,416.3 | 1,416.3 | +4.45 (+0.32%) | 68,998 |
19 May 2021 | INR | 1,446.1 | 1,459.45 | 1,406 | 1,411.85 | 1,411.85 | -38.7 (-2.67%) | 68,937 |
18 May 2021 | INR | 1,413 | 1,465 | 1,404.7 | 1,450.55 | 1,450.55 | +61.55 (+4.43%) | 112,291 |
17 May 2021 | INR | 1,327 | 1,397.95 | 1,321 | 1,389 | 1,389 | +61.6 (+4.64%) | 111,238 |
14 May 2021 | INR | 1,350 | 1,371.35 | 1,324.2 | 1,327.4 | 1,327.4 | -18.2 (-1.35%) | 92,260 |
12 May 2021 | INR | 1,350 | 1,355.85 | 1,329.7 | 1,345.6 | 1,345.6 | +3.45 (+0.26%) | 105,745 |
11 May 2021 | INR | 1,322 | 1,348.15 | 1,316.05 | 1,342.15 | 1,342.15 | +9.05 (+0.68%) | 100,472 |
10 May 2021 | INR | 1,313.95 | 1,340.5 | 1,298.1 | 1,333.1 | 1,333.1 | +35.9 (+2.77%) | 65,498 |
7 May 2021 | INR | 1,316 | 1,324.8 | 1,292.85 | 1,297.2 | 1,297.2 | -14.2 (-1.08%) | 75,098 |
6 May 2021 | INR | 1,292.5 | 1,316.95 | 1,273.75 | 1,311.4 | 1,311.4 | +24.65 (+1.92%) | 68,507 |
5 May 2021 | INR | 1,302 | 1,312.6 | 1,272.7 | 1,286.75 | 1,286.75 | -4.6 (-0.36%) | 144,650 |
4 May 2021 | INR | 1,321.5 | 1,348.8 | 1,285.55 | 1,291.35 | 1,291.35 | -7.8 (-0.60%) | 223,254 |
3 May 2021 | INR | 1,339.65 | 1,339.65 | 1,275.6 | 1,299.15 | 1,299.15 | -43.55 (-3.24%) | 151,678 |
30 Apr 2021 | INR | 1,436.9 | 1,442.55 | 1,313.35 | 1,342.7 | 1,342.7 | -73.05 (-5.16%) | 185,403 |
29 Apr 2021 | INR | 1,415 | 1,434 | 1,390.15 | 1,415.75 | 1,415.75 | +11.1 (+0.79%) | 111,784 |
28 Apr 2021 | INR | 1,325.05 | 1,415 | 1,325.05 | 1,404.65 | 1,404.65 | +80 (+6.04%) | 101,639 |
27 Apr 2021 | INR | 1,355.2 | 1,355.6 | 1,320 | 1,324.65 | 1,324.65 | -14.2 (-1.06%) | 49,260 |
26 Apr 2021 | INR | 1,395.2 | 1,395.2 | 1,328 | 1,338.85 | 1,338.85 | -41.65 (-3.02%) | 107,118 |
23 Apr 2021 | INR | 1,317 | 1,389 | 1,313.2 | 1,380.5 | 1,380.5 | +55.1 (+4.16%) | 85,327 |
22 Apr 2021 | INR | 1,340 | 1,340 | 1,291.4 | 1,325.4 | 1,325.4 | -19.5 (-1.45%) | 176,324 |
20 Apr 2021 | INR | 1,370 | 1,386.1 | 1,323.8 | 1,344.9 | 1,344.9 | +2.05 (+0.15%) | 59,801 |
19 Apr 2021 | INR | 1,347.75 | 1,353.85 | 1,290 | 1,342.85 | 1,342.85 | -34.25 (-2.49%) | 70,400 |
16 Apr 2021 | INR | 1,382 | 1,393.4 | 1,369.45 | 1,377.1 | 1,377.1 | -4.4 (-0.32%) | 72,343 |
15 Apr 2021 | INR | 1,331 | 1,387.6 | 1,311 | 1,381.5 | 1,381.5 | -1.05 (-0.08%) | 112,662 |
13 Apr 2021 | INR | 1,306 | 1,398 | 1,306 | 1,382.55 | 1,382.55 | +78.9 (+6.05%) | 147,097 |
12 Apr 2021 | INR | 1,410 | 1,411.85 | 1,294 | 1,303.65 | 1,303.65 | -168.45 (-11.44%) | 311,218 |
9 Apr 2021 | INR | 1,485.4 | 1,495.4 | 1,455.8 | 1,472.1 | 1,472.1 | -22.3 (-1.49%) | 74,648 |
8 Apr 2021 | INR | 1,487 | 1,509.95 | 1,473.25 | 1,494.4 | 1,494.4 | +8 (+0.54%) | 156,500 |