Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,294.5 | 1,294.5 | 1,267 | 1,270.2 | 1,270.2 | -8.55 (-0.67%) | 47,907 |
21 May 2021 | INR | 1,290 | 1,295.05 | 1,272.8 | 1,278.75 | 1,278.75 | -7.75 (-0.60%) | 12,127 |
20 May 2021 | INR | 1,283.2 | 1,297.9 | 1,262.15 | 1,286.5 | 1,286.5 | +3.2 (+0.25%) | 27,705 |
19 May 2021 | INR | 1,249.5 | 1,288 | 1,249.5 | 1,283.3 | 1,283.3 | +33.4 (+2.67%) | 29,878 |
18 May 2021 | INR | 1,229 | 1,259.5 | 1,227.2 | 1,249.9 | 1,249.9 | +23 (+1.87%) | 20,772 |
17 May 2021 | INR | 1,210 | 1,247.3 | 1,209.4 | 1,226.9 | 1,226.9 | +17 (+1.41%) | 30,212 |
14 May 2021 | INR | 1,206 | 1,220.75 | 1,195.55 | 1,209.9 | 1,209.9 | +2.65 (+0.22%) | 16,807 |
12 May 2021 | INR | 1,215 | 1,215 | 1,193.5 | 1,207.25 | 1,207.25 | +0.7 (+0.06%) | 8,928 |
11 May 2021 | INR | 1,218 | 1,220.35 | 1,194 | 1,206.55 | 1,206.55 | -0.85 (-0.07%) | 6,542 |
10 May 2021 | INR | 1,215 | 1,238.65 | 1,201 | 1,207.4 | 1,207.4 | -9.7 (-0.80%) | 12,760 |
7 May 2021 | INR | 1,239.6 | 1,239.6 | 1,202.4 | 1,217.1 | 1,217.1 | +11.4 (+0.95%) | 12,302 |
6 May 2021 | INR | 1,214.95 | 1,232.25 | 1,191.65 | 1,205.7 | 1,205.7 | -1.15 (-0.10%) | 16,350 |
5 May 2021 | INR | 1,198.45 | 1,215.2 | 1,190.9 | 1,206.85 | 1,206.85 | +5.5 (+0.46%) | 10,650 |
4 May 2021 | INR | 1,221.4 | 1,227 | 1,198.05 | 1,201.35 | 1,201.35 | -7.95 (-0.66%) | 8,586 |
3 May 2021 | INR | 1,210 | 1,218.65 | 1,197 | 1,209.3 | 1,209.3 | -3.6 (-0.30%) | 19,305 |
30 Apr 2021 | INR | 1,180.1 | 1,230.75 | 1,180.1 | 1,212.9 | 1,212.9 | +16.6 (+1.39%) | 20,219 |
29 Apr 2021 | INR | 1,219 | 1,220 | 1,182.1 | 1,196.3 | 1,196.3 | -10.75 (-0.89%) | 31,889 |
28 Apr 2021 | INR | 1,185 | 1,218.25 | 1,171.2 | 1,207.05 | 1,207.05 | +42.7 (+3.67%) | 89,794 |
27 Apr 2021 | INR | 1,155 | 1,166 | 1,131.45 | 1,164.35 | 1,164.35 | +20.9 (+1.83%) | 24,594 |
26 Apr 2021 | INR | 1,140 | 1,160.55 | 1,128.1 | 1,143.45 | 1,143.45 | +3.15 (+0.28%) | 13,027 |
23 Apr 2021 | INR | 1,111 | 1,146 | 1,111 | 1,140.3 | 1,140.3 | +17.6 (+1.57%) | 18,587 |
22 Apr 2021 | INR | 1,130 | 1,132 | 1,104.75 | 1,122.7 | 1,122.7 | -7.75 (-0.69%) | 13,101 |
20 Apr 2021 | INR | 1,115.55 | 1,133 | 1,111.6 | 1,130.45 | 1,130.45 | +17.1 (+1.54%) | 44,890 |
19 Apr 2021 | INR | 1,050 | 1,115.9 | 1,050 | 1,113.35 | 1,113.35 | +13 (+1.18%) | 15,252 |
16 Apr 2021 | INR | 1,110.8 | 1,110.8 | 1,092.5 | 1,100.35 | 1,100.35 | -1.2 (-0.11%) | 8,051 |
15 Apr 2021 | INR | 1,081.9 | 1,110 | 1,081.9 | 1,101.55 | 1,101.55 | +0.1 (+0.01%) | 9,342 |
13 Apr 2021 | INR | 1,076 | 1,110.4 | 1,076 | 1,101.45 | 1,101.45 | +14.9 (+1.37%) | 13,074 |
12 Apr 2021 | INR | 1,119 | 1,119 | 1,052.3 | 1,086.55 | 1,086.55 | -20.7 (-1.87%) | 24,951 |
9 Apr 2021 | INR | 1,138 | 1,138 | 1,098 | 1,107.25 | 1,107.25 | -23.15 (-2.05%) | 37,836 |
8 Apr 2021 | INR | 1,131.95 | 1,147.2 | 1,122 | 1,130.4 | 1,130.4 | -1.5 (-0.13%) | 16,296 |