Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 1,680 | 1,703 | 1,661.05 | 1,700.05 | 1,700.05 | +41.2 (+2.48%) | 49 |
20 May 2021 | INR | 1,699 | 1,749 | 1,625.6 | 1,658.85 | 1,658.85 | +8.85 (+0.54%) | 137 |
19 May 2021 | INR | 1,645 | 1,670 | 1,629 | 1,650 | 1,650 | -17.25 (-1.03%) | 45 |
18 May 2021 | INR | 1,679 | 1,719 | 1,630.5 | 1,667.25 | 1,667.25 | +58.25 (+3.62%) | 37 |
17 May 2021 | INR | 1,622 | 1,640.8 | 1,579 | 1,609 | 1,609 | -37.85 (-2.30%) | 142 |
14 May 2021 | INR | 1,688.85 | 1,688.85 | 1,638.2 | 1,646.85 | 1,646.85 | -54.15 (-3.18%) | 43 |
12 May 2021 | INR | 1,761.7 | 1,761.7 | 1,676.95 | 1,701 | 1,701 | -56 (-3.19%) | 252 |
11 May 2021 | INR | 1,737.2 | 1,790 | 1,737.2 | 1,757 | 1,757 | +32.3 (+1.87%) | 559 |
10 May 2021 | INR | 1,615.55 | 1,800 | 1,615.55 | 1,724.7 | 1,724.7 | +160.7 (+10.27%) | 1,357 |
7 May 2021 | INR | 1,504.4 | 1,621.95 | 1,499.3 | 1,564 | 1,564 | +76 (+5.11%) | 395 |
6 May 2021 | INR | 1,488 | 1,497.95 | 1,488 | 1,488 | 1,488 | -37 (-2.43%) | 66 |
5 May 2021 | INR | 1,484 | 1,530 | 1,484 | 1,525 | 1,525 | +23.8 (+1.59%) | 450 |
4 May 2021 | INR | 1,530 | 1,530 | 1,501 | 1,501.2 | 1,501.2 | -33.8 (-2.20%) | 210 |
3 May 2021 | INR | 1,526 | 1,544 | 1,526 | 1,535 | 1,535 | -15 (-0.97%) | 15 |
30 Apr 2021 | INR | 1,525 | 1,574 | 1,520 | 1,550 | 1,550 | +20.85 (+1.36%) | 260 |
29 Apr 2021 | INR | 1,423 | 1,549 | 1,422.5 | 1,529.15 | 1,529.15 | +96.95 (+6.77%) | 578 |
28 Apr 2021 | INR | 1,400.05 | 1,449 | 1,382.5 | 1,432.2 | 1,432.2 | +34.2 (+2.45%) | 419 |
27 Apr 2021 | INR | 1,346 | 1,398 | 1,315 | 1,398 | 1,398 | +91.6 (+7.01%) | 126 |
26 Apr 2021 | INR | 1,288.5 | 1,315 | 1,288.5 | 1,306.4 | 1,306.4 | +51.4 (+4.10%) | 92 |
23 Apr 2021 | INR | 1,292 | 1,292 | 1,255 | 1,255 | 1,255 | +17 (+1.37%) | 47 |
22 Apr 2021 | INR | 1,260 | 1,260 | 1,238 | 1,238 | 1,238 | +13 (+1.06%) | 87 |
20 Apr 2021 | INR | 1,242.6 | 1,242.6 | 1,216 | 1,225 | 1,225 | -21.8 (-1.75%) | 14 |
19 Apr 2021 | INR | 1,247.6 | 1,260 | 1,185.6 | 1,246.8 | 1,246.8 | -4.15 (-0.33%) | 163 |
16 Apr 2021 | INR | 1,250.95 | 1,250.95 | 1,250.95 | 1,250.95 | 1,250.95 | 0.0 (0.0%) | 0 |
15 Apr 2021 | INR | 1,290 | 1,291.2 | 1,240 | 1,250.95 | 1,250.95 | -40.55 (-3.14%) | 49 |
13 Apr 2021 | INR | 1,262 | 1,291.5 | 1,262 | 1,291.5 | 1,291.5 | +8.85 (+0.69%) | 157 |
12 Apr 2021 | INR | 1,343.45 | 1,347.15 | 1,271 | 1,282.65 | 1,282.65 | -93 (-6.76%) | 359 |
9 Apr 2021 | INR | 1,445 | 1,446 | 1,350 | 1,375.65 | 1,375.65 | -11.15 (-0.80%) | 875 |
8 Apr 2021 | INR | 1,225 | 1,420 | 1,225 | 1,386.8 | 1,386.8 | +202.15 (+17.06%) | 1,399 |
7 Apr 2021 | INR | 1,160 | 1,190 | 1,160 | 1,184.65 | 1,184.65 | +51.05 (+4.50%) | 99 |