Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 401.35 | 406.4 | 399.35 | 406.4 | 406.4 | +19.35 (+5.00%) | 313,300 |
21 May 2021 | INR | 374.5 | 387.05 | 363.75 | 387.05 | 387.05 | +18.4 (+4.99%) | 219,510 |
20 May 2021 | INR | 354.05 | 371 | 347.55 | 368.65 | 368.65 | +14.6 (+4.12%) | 70,792 |
19 May 2021 | INR | 342 | 360 | 341 | 354.05 | 354.05 | +10.3 (+3.00%) | 93,973 |
18 May 2021 | INR | 352.85 | 352.85 | 340 | 343.75 | 343.75 | -2.15 (-0.62%) | 35,919 |
17 May 2021 | INR | 330 | 351.85 | 330 | 345.9 | 345.9 | +8.45 (+2.50%) | 60,320 |
14 May 2021 | INR | 345 | 353 | 326.15 | 337.45 | 337.45 | -5.85 (-1.70%) | 124,692 |
12 May 2021 | INR | 364.8 | 374.5 | 341.25 | 343.3 | 343.3 | -15.9 (-4.43%) | 150,003 |
11 May 2021 | INR | 344 | 359.2 | 333.95 | 359.2 | 359.2 | +17.1 (+5.00%) | 92,845 |
10 May 2021 | INR | 325.85 | 342.1 | 325.85 | 342.1 | 342.1 | +16.25 (+4.99%) | 98,633 |
7 May 2021 | INR | 337.5 | 345.05 | 325.4 | 325.85 | 325.85 | -16.65 (-4.86%) | 148,308 |
6 May 2021 | INR | 334.7 | 345 | 310.45 | 342.5 | 342.5 | +28.85 (+9.20%) | 362,696 |
5 May 2021 | INR | 295 | 313.65 | 295 | 313.65 | 313.65 | +28.5 (+9.99%) | 56,103 |
4 May 2021 | INR | 286.25 | 290.95 | 274 | 285.15 | 285.15 | +4.25 (+1.51%) | 117,251 |
3 May 2021 | INR | 265.4 | 287 | 263.75 | 280.9 | 280.9 | +15.5 (+5.84%) | 227,158 |
30 Apr 2021 | INR | 256.25 | 272 | 253 | 265.4 | 265.4 | +9.15 (+3.57%) | 117,379 |
29 Apr 2021 | INR | 263.2 | 277.5 | 246.15 | 256.25 | 256.25 | -6.95 (-2.64%) | 326,790 |
28 Apr 2021 | INR | 256.85 | 276 | 253.85 | 263.2 | 263.2 | +12.95 (+5.17%) | 483,762 |
27 Apr 2021 | INR | 220.25 | 260 | 215.85 | 250.25 | 250.25 | +31.95 (+14.64%) | 525,686 |
26 Apr 2021 | INR | 213 | 221.35 | 212.2 | 218.3 | 218.3 | +10.6 (+5.10%) | 233,581 |
23 Apr 2021 | INR | 215 | 219.8 | 203.5 | 207.7 | 207.7 | -3.15 (-1.49%) | 201,386 |
22 Apr 2021 | INR | 195.1 | 214.75 | 195.1 | 210.85 | 210.85 | +15.7 (+8.05%) | 528,147 |
20 Apr 2021 | INR | 193 | 202.45 | 186.45 | 195.15 | 195.15 | +5.7 (+3.01%) | 301,782 |
19 Apr 2021 | INR | 178.9 | 194.7 | 173.9 | 189.45 | 189.45 | +9.85 (+5.48%) | 605,528 |
16 Apr 2021 | INR | 173 | 181 | 169.6 | 179.6 | 179.6 | +9.7 (+5.71%) | 139,340 |
15 Apr 2021 | INR | 173 | 175.9 | 163.5 | 169.9 | 169.9 | -3.4 (-1.96%) | 125,369 |
13 Apr 2021 | INR | 159.25 | 179 | 159.25 | 173.3 | 173.3 | +14.05 (+8.82%) | 94,725 |
12 Apr 2021 | INR | 168.9 | 169.7 | 155.5 | 159.25 | 159.25 | -13.65 (-7.89%) | 66,624 |
9 Apr 2021 | INR | 169 | 175.4 | 167.85 | 172.9 | 172.9 | +3.9 (+2.31%) | 65,822 |
8 Apr 2021 | INR | 166.1 | 171.8 | 162.45 | 169 | 169 | +3.45 (+2.08%) | 60,315 |