Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2,797.1 | 2,831.45 | 2,730.1 | 2,738.05 | 2,738.05 | -53.45 (-1.91%) | 1,417 |
21 May 2021 | INR | 2,895 | 2,896 | 2,779.85 | 2,791.5 | 2,791.5 | -53.8 (-1.89%) | 2,485 |
20 May 2021 | INR | 2,739.5 | 2,950 | 2,738.95 | 2,845.3 | 2,845.3 | +105.85 (+3.86%) | 13,431 |
19 May 2021 | INR | 2,774 | 2,805.95 | 2,675 | 2,739.45 | 2,739.45 | -38.95 (-1.40%) | 11,430 |
18 May 2021 | INR | 3,180 | 3,180 | 2,705.65 | 2,778.4 | 2,778.4 | -148.2 (-5.06%) | 38,973 |
17 May 2021 | INR | 2,623 | 2,964.05 | 2,623 | 2,926.6 | 2,926.6 | +456.55 (+18.48%) | 31,154 |
14 May 2021 | INR | 2,211.4 | 2,657 | 2,205 | 2,470.05 | 2,470.05 | +255.3 (+11.53%) | 44,353 |
12 May 2021 | INR | 2,249 | 2,285.75 | 2,190.5 | 2,214.75 | 2,214.75 | -14.75 (-0.66%) | 1,648 |
11 May 2021 | INR | 2,202.3 | 2,255 | 2,188.8 | 2,229.5 | 2,229.5 | +14.25 (+0.64%) | 872 |
10 May 2021 | INR | 2,142.95 | 2,248.75 | 2,142.95 | 2,215.25 | 2,215.25 | +60.4 (+2.80%) | 2,264 |
7 May 2021 | INR | 2,245 | 2,245 | 2,147.85 | 2,154.85 | 2,154.85 | -17.65 (-0.81%) | 602 |
6 May 2021 | INR | 2,122.65 | 2,271.2 | 2,122.3 | 2,172.5 | 2,172.5 | +35.95 (+1.68%) | 2,563 |
5 May 2021 | INR | 2,150.25 | 2,153.5 | 2,113.65 | 2,136.55 | 2,136.55 | -10.35 (-0.48%) | 532 |
4 May 2021 | INR | 2,205 | 2,215.15 | 2,121 | 2,146.9 | 2,146.9 | -51.4 (-2.34%) | 1,153 |
3 May 2021 | INR | 2,237 | 2,245.65 | 2,175.05 | 2,198.3 | 2,198.3 | -31.2 (-1.40%) | 996 |
30 Apr 2021 | INR | 2,299 | 2,299.5 | 2,220.35 | 2,229.5 | 2,229.5 | -29.8 (-1.32%) | 600 |
29 Apr 2021 | INR | 2,276.6 | 2,297 | 2,233 | 2,259.3 | 2,259.3 | +18.5 (+0.83%) | 1,997 |
28 Apr 2021 | INR | 2,161.1 | 2,337.2 | 2,161.1 | 2,240.8 | 2,240.8 | +74.8 (+3.45%) | 3,864 |
27 Apr 2021 | INR | 2,135 | 2,192.95 | 2,104.2 | 2,166 | 2,166 | +31.5 (+1.48%) | 1,883 |
26 Apr 2021 | INR | 2,170 | 2,185.9 | 2,114.1 | 2,134.5 | 2,134.5 | +0.8 (+0.04%) | 657 |
23 Apr 2021 | INR | 2,183 | 2,242 | 2,110 | 2,133.7 | 2,133.7 | -27.45 (-1.27%) | 1,534 |
22 Apr 2021 | INR | 2,216 | 2,225 | 2,152.4 | 2,161.15 | 2,161.15 | -54.95 (-2.48%) | 1,637 |
20 Apr 2021 | INR | 2,320 | 2,350 | 2,190.7 | 2,216.1 | 2,216.1 | -41.1 (-1.82%) | 3,787 |
19 Apr 2021 | INR | 2,251.1 | 2,379 | 2,180 | 2,257.2 | 2,257.2 | -92.25 (-3.93%) | 7,716 |
16 Apr 2021 | INR | 2,051 | 2,401.45 | 2,039.65 | 2,349.45 | 2,349.45 | +336.45 (+16.71%) | 13,649 |
15 Apr 2021 | INR | 2,020 | 2,040.75 | 1,983.5 | 2,013 | 2,013 | -6.6 (-0.33%) | 1,067 |
13 Apr 2021 | INR | 2,025.05 | 2,073.45 | 1,982 | 2,019.6 | 2,019.6 | +29.95 (+1.51%) | 2,144 |
12 Apr 2021 | INR | 2,199 | 2,199 | 1,964.4 | 1,989.65 | 1,989.65 | -217.5 (-9.85%) | 3,970 |
9 Apr 2021 | INR | 2,214 | 2,279.8 | 2,167.15 | 2,207.15 | 2,207.15 | -7.3 (-0.33%) | 3,435 |
8 Apr 2021 | INR | 2,027.05 | 2,250 | 2,027.05 | 2,214.45 | 2,214.45 | +201.4 (+10.00%) | 9,031 |