Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 147 | 158.7 | 146.55 | 154.3 | 154.3 | +9.4 (+6.49%) | 28,042 |
21 May 2021 | INR | 139 | 151.25 | 138.95 | 144.9 | 144.9 | +7.75 (+5.65%) | 27,412 |
20 May 2021 | INR | 148.25 | 148.25 | 137 | 137.15 | 137.15 | -5.85 (-4.09%) | 4,853 |
19 May 2021 | INR | 140.25 | 146 | 136.7 | 143 | 143 | +2.75 (+1.96%) | 17,377 |
18 May 2021 | INR | 137.7 | 141 | 137.5 | 140.25 | 140.25 | +4.1 (+3.01%) | 7,620 |
17 May 2021 | INR | 137 | 137.6 | 135 | 136.15 | 136.15 | -0.85 (-0.62%) | 2,941 |
14 May 2021 | INR | 137.45 | 138 | 135 | 137 | 137 | -0.7 (-0.51%) | 8,006 |
12 May 2021 | INR | 138.4 | 139.15 | 137.4 | 137.7 | 137.7 | -1 (-0.72%) | 2,067 |
11 May 2021 | INR | 136 | 140.45 | 135 | 138.7 | 138.7 | +2.8 (+2.06%) | 2,944 |
10 May 2021 | INR | 137 | 137 | 134.65 | 135.9 | 135.9 | -0.55 (-0.40%) | 2,739 |
7 May 2021 | INR | 144.05 | 144.5 | 136 | 136.45 | 136.45 | -4.9 (-3.47%) | 6,211 |
6 May 2021 | INR | 138.5 | 143.3 | 138.5 | 141.35 | 141.35 | +3.6 (+2.61%) | 9,473 |
5 May 2021 | INR | 137.25 | 139.1 | 136.6 | 137.75 | 137.75 | +1 (+0.73%) | 3,722 |
4 May 2021 | INR | 137 | 139.65 | 135.9 | 136.75 | 136.75 | +2.65 (+1.98%) | 3,675 |
3 May 2021 | INR | 131.55 | 137 | 131.3 | 134.1 | 134.1 | +1.7 (+1.28%) | 3,388 |
30 Apr 2021 | INR | 135 | 135.3 | 132.15 | 132.4 | 132.4 | -3.6 (-2.65%) | 1,954 |
29 Apr 2021 | INR | 137.5 | 138.45 | 136 | 136 | 136 | +0.05 (+0.04%) | 5,520 |
28 Apr 2021 | INR | 134 | 138 | 128.65 | 135.95 | 135.95 | +2.05 (+1.53%) | 12,819 |
27 Apr 2021 | INR | 133 | 134.95 | 132.05 | 133.9 | 133.9 | +2.2 (+1.67%) | 1,880 |
26 Apr 2021 | INR | 130.4 | 140.8 | 129.75 | 131.7 | 131.7 | +0.2 (+0.15%) | 5,224 |
23 Apr 2021 | INR | 127.1 | 135.6 | 124.2 | 131.5 | 131.5 | +2.6 (+2.02%) | 5,353 |
22 Apr 2021 | INR | 127.9 | 130 | 126 | 128.9 | 128.9 | +0.95 (+0.74%) | 3,072 |
20 Apr 2021 | INR | 129.3 | 131.1 | 127.6 | 127.95 | 127.95 | -0.1 (-0.08%) | 4,375 |
19 Apr 2021 | INR | 131.15 | 132.1 | 125.6 | 128.05 | 128.05 | -6.55 (-4.87%) | 8,316 |
16 Apr 2021 | INR | 136.9 | 136.9 | 134 | 134.6 | 134.6 | -1.85 (-1.36%) | 2,331 |
15 Apr 2021 | INR | 131 | 138 | 131 | 136.45 | 136.45 | -3.45 (-2.47%) | 4,846 |
13 Apr 2021 | INR | 135.8 | 140.95 | 135.2 | 139.9 | 139.9 | +4.75 (+3.51%) | 1,264 |
12 Apr 2021 | INR | 155 | 155 | 135 | 135.15 | 135.15 | -5.1 (-3.64%) | 2,703 |
9 Apr 2021 | INR | 140.65 | 141.75 | 140 | 140.25 | 140.25 | -0.6 (-0.43%) | 3,195 |
8 Apr 2021 | INR | 140.55 | 142.15 | 139.9 | 140.85 | 140.85 | +0.6 (+0.43%) | 6,117 |