Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 152 | 158 | 150.35 | 153.55 | 153.55 | +2.4 (+1.59%) | 59,584 |
21 May 2021 | INR | 154 | 156 | 150 | 151.15 | 151.15 | -1.7 (-1.11%) | 48,956 |
20 May 2021 | INR | 158.7 | 158.7 | 147.6 | 152.85 | 152.85 | -3 (-1.92%) | 53,604 |
19 May 2021 | INR | 159.5 | 163 | 152 | 155.85 | 155.85 | -4.05 (-2.53%) | 39,424 |
18 May 2021 | INR | 162 | 167.6 | 158.6 | 159.9 | 159.9 | -2.65 (-1.63%) | 23,940 |
17 May 2021 | INR | 154 | 163.45 | 153.6 | 162.55 | 162.55 | +8.6 (+5.59%) | 53,287 |
14 May 2021 | INR | 166.2 | 166.85 | 147.75 | 153.95 | 153.95 | -9.05 (-5.55%) | 107,750 |
12 May 2021 | INR | 169.05 | 170 | 160.2 | 163 | 163 | -3.9 (-2.34%) | 77,577 |
11 May 2021 | INR | 172.8 | 176.3 | 164 | 166.9 | 166.9 | -2.15 (-1.27%) | 79,298 |
10 May 2021 | INR | 162.4 | 169.05 | 160 | 169.05 | 169.05 | +15.35 (+9.99%) | 138,540 |
7 May 2021 | INR | 153.5 | 158.85 | 152.85 | 153.7 | 153.7 | +0.25 (+0.16%) | 22,294 |
6 May 2021 | INR | 160.9 | 164 | 153 | 153.45 | 153.45 | -5.2 (-3.28%) | 21,343 |
5 May 2021 | INR | 164 | 166.9 | 158 | 158.65 | 158.65 | -2.25 (-1.40%) | 28,717 |
4 May 2021 | INR | 168.8 | 175 | 157 | 160.9 | 160.9 | -5.95 (-3.57%) | 134,418 |
3 May 2021 | INR | 161 | 170 | 154 | 166.85 | 166.85 | +12.85 (+8.34%) | 70,046 |
30 Apr 2021 | INR | 159 | 171.8 | 152.5 | 154 | 154 | -4.65 (-2.93%) | 108,344 |
29 Apr 2021 | INR | 149.5 | 172 | 136.45 | 158.65 | 158.65 | +13.15 (+9.04%) | 552,620 |
28 Apr 2021 | INR | 122.6 | 145.5 | 121.25 | 145.5 | 145.5 | +24.25 (+20%) | 402,571 |
27 Apr 2021 | INR | 117.3 | 125.75 | 116.35 | 121.25 | 121.25 | +3.95 (+3.37%) | 101,409 |
26 Apr 2021 | INR | 116.9 | 120 | 116.25 | 117.3 | 117.3 | +1.8 (+1.56%) | 79,478 |
23 Apr 2021 | INR | 118.05 | 119.4 | 114.2 | 115.5 | 115.5 | -2.55 (-2.16%) | 65,901 |
22 Apr 2021 | INR | 109.45 | 125 | 106.1 | 118.05 | 118.05 | +10.1 (+9.36%) | 132,267 |
20 Apr 2021 | INR | 111.45 | 113.35 | 105.3 | 107.95 | 107.95 | -0.6 (-0.55%) | 28,529 |
19 Apr 2021 | INR | 111 | 111.4 | 106 | 108.55 | 108.55 | -4 (-3.55%) | 47,911 |
16 Apr 2021 | INR | 115 | 119.35 | 111.05 | 112.55 | 112.55 | -4.55 (-3.89%) | 31,342 |
15 Apr 2021 | INR | 118.95 | 123.4 | 114.9 | 117.1 | 117.1 | -4.15 (-3.42%) | 53,690 |
13 Apr 2021 | INR | 116.1 | 122.5 | 113 | 121.25 | 121.25 | +5.95 (+5.16%) | 66,225 |
12 Apr 2021 | INR | 108 | 123.1 | 101.5 | 115.3 | 115.3 | -11.55 (-9.11%) | 143,783 |
9 Apr 2021 | INR | 123 | 129 | 119.9 | 126.85 | 126.85 | +6.3 (+5.23%) | 64,403 |
8 Apr 2021 | INR | 124.4 | 129.35 | 120.1 | 120.55 | 120.55 | +3.05 (+2.60%) | 62,819 |