Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 855 | 855 | 825.9 | 831.2 | 831.2 | -14.9 (-1.76%) | 37,233 |
21 May 2021 | INR | 839.25 | 855 | 837.95 | 846.1 | 846.1 | -1.6 (-0.19%) | 5,722 |
20 May 2021 | INR | 820 | 854 | 820 | 847.7 | 847.7 | +13.7 (+1.64%) | 17,383 |
19 May 2021 | INR | 840 | 847.8 | 828.85 | 834 | 834 | -6.35 (-0.76%) | 5,631 |
18 May 2021 | INR | 826 | 845 | 809.05 | 840.35 | 840.35 | +9.7 (+1.17%) | 17,316 |
17 May 2021 | INR | 822.45 | 839.05 | 821.1 | 830.65 | 830.65 | +7.75 (+0.94%) | 13,513 |
14 May 2021 | INR | 860 | 860 | 809 | 822.9 | 822.9 | -27.55 (-3.24%) | 16,381 |
12 May 2021 | INR | 846.7 | 869.5 | 820.95 | 850.45 | 850.45 | +3 (+0.35%) | 46,610 |
11 May 2021 | INR | 848 | 868.2 | 838.85 | 847.45 | 847.45 | +0.5 (+0.06%) | 13,808 |
10 May 2021 | INR | 846 | 855 | 836 | 846.95 | 846.95 | +11.45 (+1.37%) | 20,975 |
7 May 2021 | INR | 844.65 | 846.3 | 826.75 | 835.5 | 835.5 | -1.9 (-0.23%) | 8,057 |
6 May 2021 | INR | 847.2 | 847.2 | 823 | 837.4 | 837.4 | +2.3 (+0.28%) | 14,895 |
5 May 2021 | INR | 815 | 839.1 | 802 | 835.1 | 835.1 | +31.25 (+3.89%) | 47,160 |
4 May 2021 | INR | 819 | 840.05 | 790.1 | 803.85 | 803.85 | 0.0 (0.0%) | 51,621 |
3 May 2021 | INR | 798 | 808.2 | 784 | 803.85 | 803.85 | +5.9 (+0.74%) | 10,902 |
30 Apr 2021 | INR | 782.15 | 807 | 776 | 797.95 | 797.95 | +15.8 (+2.02%) | 28,093 |
29 Apr 2021 | INR | 805 | 805 | 774.1 | 782.15 | 782.15 | -13.75 (-1.73%) | 19,615 |
28 Apr 2021 | INR | 815 | 815 | 784 | 795.9 | 795.9 | +2.15 (+0.27%) | 16,543 |
27 Apr 2021 | INR | 808 | 811 | 790 | 793.75 | 793.75 | -11.85 (-1.47%) | 13,235 |
26 Apr 2021 | INR | 808 | 822 | 771.55 | 805.6 | 805.6 | +15.1 (+1.91%) | 26,930 |
23 Apr 2021 | INR | 824 | 830.5 | 785 | 790.5 | 790.5 | -26.85 (-3.29%) | 27,633 |
22 Apr 2021 | INR | 818.25 | 834.75 | 810.9 | 817.35 | 817.35 | +15.15 (+1.89%) | 86,589 |
20 Apr 2021 | INR | 787 | 819.85 | 776.3 | 802.2 | 802.2 | +31.5 (+4.09%) | 119,881 |
19 Apr 2021 | INR | 740.85 | 805 | 720.8 | 770.7 | 770.7 | +46.6 (+6.44%) | 149,144 |
16 Apr 2021 | INR | 732 | 732 | 718.95 | 724.1 | 724.1 | -2.15 (-0.30%) | 4,301 |
15 Apr 2021 | INR | 755 | 758 | 716.5 | 726.25 | 726.25 | -14.55 (-1.96%) | 9,537 |
13 Apr 2021 | INR | 749.9 | 769.8 | 726.1 | 740.8 | 740.8 | +11.2 (+1.54%) | 9,214 |
12 Apr 2021 | INR | 754.9 | 792.5 | 705 | 729.6 | 729.6 | -6.85 (-0.93%) | 92,288 |
9 Apr 2021 | INR | 709 | 749 | 707 | 736.45 | 736.45 | +32.45 (+4.61%) | 12,058 |
8 Apr 2021 | INR | 693.05 | 710 | 691.85 | 704 | 704 | +13.2 (+1.91%) | 6,350 |