Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,970 | 1,970 | 1,917.5 | 1,937.2 | 1,291.4667 | +3.95 (+0.20%) | 475 |
21 May 2021 | INR | 1,888.1 | 1,941.05 | 1,888.1 | 1,933.25 | 1,288.8333 | +11.9 (+0.62%) | 352 |
20 May 2021 | INR | 1,945 | 1,947.45 | 1,890.45 | 1,921.35 | 1,280.9 | -6 (-0.31%) | 633 |
19 May 2021 | INR | 1,925.65 | 1,949.5 | 1,900.1 | 1,927.35 | 1,284.9 | +3.8 (+0.20%) | 980 |
18 May 2021 | INR | 1,909.75 | 1,935 | 1,900.1 | 1,923.55 | 1,282.3667 | +14.75 (+0.77%) | 1,630 |
17 May 2021 | INR | 1,835.3 | 1,939 | 1,827.95 | 1,908.8 | 1,272.5333 | +74.45 (+4.06%) | 2,719 |
14 May 2021 | INR | 1,851.2 | 1,860 | 1,753.6 | 1,834.35 | 1,222.9 | -13.2 (-0.71%) | 3,261 |
12 May 2021 | INR | 1,922.45 | 1,928.7 | 1,840 | 1,847.55 | 1,231.7 | -58.95 (-3.09%) | 1,895 |
11 May 2021 | INR | 1,943.9 | 1,948 | 1,900 | 1,906.5 | 1,271 | -10.9 (-0.57%) | 1,065 |
10 May 2021 | INR | 1,940.25 | 1,949.9 | 1,912 | 1,917.4 | 1,278.2667 | -8.65 (-0.45%) | 2,134 |
7 May 2021 | INR | 1,920 | 1,949.7 | 1,915 | 1,926.05 | 1,284.0333 | -1.65 (-0.09%) | 362 |
6 May 2021 | INR | 1,957.65 | 1,957.65 | 1,927.25 | 1,927.7 | 1,285.1333 | -13.35 (-0.69%) | 420 |
5 May 2021 | INR | 1,925 | 1,950.35 | 1,925 | 1,941.05 | 1,294.0333 | +16.6 (+0.86%) | 534 |
4 May 2021 | INR | 1,989.95 | 1,989.95 | 1,920 | 1,924.45 | 1,282.9667 | -33.5 (-1.71%) | 833 |
3 May 2021 | INR | 1,935.95 | 1,962 | 1,930.6 | 1,957.95 | 1,305.3 | +24.9 (+1.29%) | 469 |
30 Apr 2021 | INR | 1,945.45 | 1,956.2 | 1,919.35 | 1,933.05 | 1,288.7 | -9.45 (-0.49%) | 794 |
29 Apr 2021 | INR | 1,971.95 | 1,980 | 1,919.75 | 1,942.5 | 1,295 | +6.15 (+0.32%) | 835 |
28 Apr 2021 | INR | 1,990 | 1,990 | 1,924.35 | 1,936.35 | 1,290.9 | +2.8 (+0.14%) | 756 |
27 Apr 2021 | INR | 1,959.8 | 1,987 | 1,918 | 1,933.55 | 1,289.0333 | +14.55 (+0.76%) | 812 |
26 Apr 2021 | INR | 1,926 | 1,939.95 | 1,903.8 | 1,919 | 1,279.3333 | -7.6 (-0.39%) | 641 |
23 Apr 2021 | INR | 1,935 | 1,940.2 | 1,916.2 | 1,926.6 | 1,284.4 | -7.8 (-0.40%) | 1,671 |
22 Apr 2021 | INR | 1,920 | 1,964.2 | 1,920 | 1,934.4 | 1,289.6 | +11.65 (+0.61%) | 1,800 |
20 Apr 2021 | INR | 1,993 | 2,000 | 1,911.15 | 1,922.75 | 1,281.8333 | -43.25 (-2.20%) | 476 |
19 Apr 2021 | INR | 1,928.05 | 1,977.75 | 1,910.3 | 1,966 | 1,310.6667 | +17.9 (+0.92%) | 453 |
16 Apr 2021 | INR | 1,958 | 1,978.6 | 1,908.35 | 1,948.1 | 1,298.7333 | +12.35 (+0.64%) | 1,699 |
15 Apr 2021 | INR | 2,014.9 | 2,020 | 1,925 | 1,935.75 | 1,290.5 | -81.9 (-4.06%) | 1,220 |
13 Apr 2021 | INR | 1,997.75 | 2,099 | 1,997 | 2,017.65 | 1,345.1 | +19.9 (+1.00%) | 770 |
12 Apr 2021 | INR | 2,020 | 2,141 | 1,944.7 | 1,997.75 | 1,331.8333 | -17.6 (-0.87%) | 4,207 |
9 Apr 2021 | INR | 2,038.65 | 2,060 | 1,997 | 2,015.35 | 1,343.5667 | -0.95 (-0.05%) | 1,252 |
8 Apr 2021 | INR | 2,071 | 2,071 | 1,994.3 | 2,016.3 | 1,344.2 | +0.5 (+0.02%) | 1,076 |