Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2,205 | 2,310 | 2,205 | 2,310 | 462 | +110 (+5%) | 3,993 |
21 May 2021 | INR | 2,250 | 2,250 | 2,175 | 2,200 | 440 | +29.4 (+1.35%) | 2,390 |
20 May 2021 | INR | 2,225.6 | 2,226.95 | 2,163.3 | 2,170.6 | 434.12 | -29.15 (-1.33%) | 539 |
19 May 2021 | INR | 2,150 | 2,241.8 | 2,150 | 2,199.75 | 439.95 | +64.7 (+3.03%) | 1,676 |
18 May 2021 | INR | 2,165 | 2,166 | 2,100 | 2,135.05 | 427.01 | -11.45 (-0.53%) | 1,774 |
17 May 2021 | INR | 2,090.1 | 2,175 | 2,075 | 2,146.5 | 429.3 | +71.4 (+3.44%) | 1,280 |
14 May 2021 | INR | 2,125.65 | 2,150 | 2,055 | 2,075.1 | 415.02 | -38.3 (-1.81%) | 2,733 |
12 May 2021 | INR | 2,169.7 | 2,181.95 | 2,100.05 | 2,113.4 | 422.68 | -32.3 (-1.51%) | 1,807 |
11 May 2021 | INR | 2,133 | 2,170 | 2,081 | 2,145.7 | 429.14 | +12.85 (+0.60%) | 2,532 |
10 May 2021 | INR | 2,197.95 | 2,197.95 | 2,056.6 | 2,132.85 | 426.57 | +14.75 (+0.70%) | 2,957 |
7 May 2021 | INR | 2,186.75 | 2,218.1 | 2,087.8 | 2,118.1 | 423.62 | -28.45 (-1.33%) | 2,833 |
6 May 2021 | INR | 2,220 | 2,270 | 2,100 | 2,146.55 | 429.31 | -23.9 (-1.10%) | 5,345 |
5 May 2021 | INR | 2,045.15 | 2,170.45 | 2,000 | 2,170.45 | 434.09 | +103.35 (+5.00%) | 8,031 |
4 May 2021 | INR | 2,064.05 | 2,072.5 | 2,035 | 2,067.1 | 413.42 | +14.1 (+0.69%) | 1,165 |
3 May 2021 | INR | 2,057 | 2,077.6 | 2,017.9 | 2,053 | 410.6 | -1.7 (-0.08%) | 572 |
30 Apr 2021 | INR | 2,099.7 | 2,099.7 | 2,044.4 | 2,054.7 | 410.94 | -34.15 (-1.63%) | 459 |
29 Apr 2021 | INR | 2,095 | 2,140 | 2,004.6 | 2,088.85 | 417.77 | -5.25 (-0.25%) | 2,751 |
28 Apr 2021 | INR | 2,130.9 | 2,141.25 | 2,077 | 2,094.1 | 418.82 | -24.3 (-1.15%) | 1,944 |
27 Apr 2021 | INR | 2,219 | 2,219 | 2,071.5 | 2,118.4 | 423.68 | +3.85 (+0.18%) | 1,342 |
26 Apr 2021 | INR | 1,950 | 2,114.55 | 1,950 | 2,114.55 | 422.91 | +100.65 (+5.00%) | 953 |
23 Apr 2021 | INR | 2,046 | 2,065 | 1,999.65 | 2,013.9 | 402.78 | -14.6 (-0.72%) | 745 |
22 Apr 2021 | INR | 2,088 | 2,088 | 1,979.95 | 2,028.5 | 405.7 | +23.65 (+1.18%) | 1,799 |
20 Apr 2021 | INR | 1,952.9 | 2,004.85 | 1,910 | 2,004.85 | 400.97 | +95.45 (+5.00%) | 623 |
19 Apr 2021 | INR | 1,965 | 1,965 | 1,885.6 | 1,909.4 | 381.88 | -69.6 (-3.52%) | 1,332 |
16 Apr 2021 | INR | 1,990.55 | 1,998.35 | 1,944 | 1,979 | 395.8 | -0.95 (-0.05%) | 1,157 |
15 Apr 2021 | INR | 1,977 | 2,005 | 1,900 | 1,979.95 | 395.99 | +6.15 (+0.31%) | 2,711 |
13 Apr 2021 | INR | 1,984 | 2,035.5 | 1,970 | 1,973.8 | 394.76 | -6.85 (-0.35%) | 927 |
12 Apr 2021 | INR | 1,995 | 2,032.8 | 1,971 | 1,980.65 | 396.13 | -90.15 (-4.35%) | 5,185 |
9 Apr 2021 | INR | 2,080 | 2,100 | 1,998.9 | 2,070.8 | 414.16 | -14.9 (-0.71%) | 1,579 |
8 Apr 2021 | INR | 2,100 | 2,120 | 2,060.45 | 2,085.7 | 417.14 | -0.05 (0.0%) | 597 |