Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 98.6 | 98.6 | 96.2 | 96.65 | 96.65 | -2 (-2.03%) | 130,511 |
21 May 2021 | INR | 97.4 | 100.2 | 95.9 | 98.65 | 98.65 | +2.65 (+2.76%) | 300,208 |
20 May 2021 | INR | 96.75 | 97.5 | 95.4 | 96 | 96 | +0.3 (+0.31%) | 129,192 |
19 May 2021 | INR | 97.4 | 98.1 | 95.55 | 95.7 | 95.7 | -1.6 (-1.64%) | 342,295 |
18 May 2021 | INR | 99.85 | 100.3 | 97 | 97.3 | 97.3 | -1 (-1.02%) | 446,732 |
17 May 2021 | INR | 103.7 | 103.9 | 96.55 | 98.3 | 98.3 | -2.95 (-2.91%) | 618,690 |
14 May 2021 | INR | 94.4 | 104.45 | 91.05 | 101.25 | 101.25 | +10.05 (+11.02%) | 1,544,917 |
12 May 2021 | INR | 94 | 95.9 | 88.7 | 91.2 | 91.2 | -2.45 (-2.62%) | 287,160 |
11 May 2021 | INR | 96.9 | 98 | 91.5 | 93.65 | 93.65 | -2.8 (-2.90%) | 380,111 |
10 May 2021 | INR | 98.7 | 99.9 | 95.2 | 96.45 | 96.45 | +2.95 (+3.16%) | 352,263 |
7 May 2021 | INR | 85 | 94.8 | 84.3 | 93.5 | 93.5 | +9.25 (+10.98%) | 1,350,042 |
6 May 2021 | INR | 84.5 | 86 | 82.7 | 84.25 | 84.25 | +1.4 (+1.69%) | 168,386 |
5 May 2021 | INR | 83.9 | 84.5 | 82.5 | 82.85 | 82.85 | +0.5 (+0.61%) | 122,220 |
4 May 2021 | INR | 83.3 | 85 | 81.85 | 82.35 | 82.35 | +0.55 (+0.67%) | 138,547 |
3 May 2021 | INR | 80.5 | 82.35 | 79.55 | 81.8 | 81.8 | +2.3 (+2.89%) | 125,249 |
30 Apr 2021 | INR | 81 | 81.55 | 79.2 | 79.5 | 79.5 | -2.25 (-2.75%) | 106,662 |
29 Apr 2021 | INR | 83.95 | 83.95 | 81.3 | 81.75 | 81.75 | -0.5 (-0.61%) | 86,843 |
28 Apr 2021 | INR | 81.1 | 84.4 | 81.1 | 82.25 | 82.25 | +2.35 (+2.94%) | 283,617 |
27 Apr 2021 | INR | 80 | 80.7 | 79.4 | 79.9 | 79.9 | +0.5 (+0.63%) | 85,777 |
26 Apr 2021 | INR | 80.8 | 80.9 | 78.5 | 79.4 | 79.4 | +0.9 (+1.15%) | 124,048 |
23 Apr 2021 | INR | 78.75 | 80.15 | 78 | 78.5 | 78.5 | -0.3 (-0.38%) | 63,923 |
22 Apr 2021 | INR | 77 | 80.5 | 77 | 78.8 | 78.8 | +1.75 (+2.27%) | 239,052 |
20 Apr 2021 | INR | 80.4 | 80.4 | 76.05 | 77.05 | 77.05 | 0.0 (0.0%) | 116,230 |
19 Apr 2021 | INR | 81.1 | 81.1 | 76.15 | 77.05 | 77.05 | -4.05 (-4.99%) | 129,979 |
16 Apr 2021 | INR | 78.9 | 81.85 | 77.45 | 81.1 | 81.1 | +3.4 (+4.38%) | 243,555 |
15 Apr 2021 | INR | 79.4 | 79.5 | 75.55 | 77.7 | 77.7 | +0.25 (+0.32%) | 63,242 |
13 Apr 2021 | INR | 80 | 80 | 77.2 | 77.45 | 77.45 | -0.3 (-0.39%) | 97,629 |
12 Apr 2021 | INR | 81.35 | 82 | 76.8 | 77.75 | 77.75 | -6.45 (-7.66%) | 160,728 |
9 Apr 2021 | INR | 85.6 | 87.4 | 82.8 | 84.2 | 84.2 | -0.75 (-0.88%) | 252,957 |
8 Apr 2021 | INR | 80.9 | 86.9 | 80.9 | 84.95 | 84.95 | +4.8 (+5.99%) | 451,699 |