Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 3,235 | 3,235 | 3,191.35 | 3,210.9 | 3,210.9 | +14.7 (+0.46%) | 3,881 |
21 May 2021 | INR | 3,222 | 3,240.1 | 3,185.15 | 3,196.2 | 3,196.2 | +5.75 (+0.18%) | 14,107 |
20 May 2021 | INR | 3,200 | 3,222.45 | 3,150.65 | 3,190.45 | 3,190.45 | +2.4 (+0.08%) | 28,101 |
19 May 2021 | INR | 3,180 | 3,289 | 3,166.05 | 3,188.05 | 3,188.05 | +10.8 (+0.34%) | 17,569 |
18 May 2021 | INR | 3,200 | 3,251.95 | 3,170 | 3,177.25 | 3,177.25 | +1.25 (+0.04%) | 23,573 |
17 May 2021 | INR | 3,170 | 3,213.75 | 3,131.1 | 3,176 | 3,176 | +33.55 (+1.07%) | 8,388 |
14 May 2021 | INR | 3,243.15 | 3,243.15 | 3,125 | 3,142.45 | 3,142.45 | -53.4 (-1.67%) | 12,430 |
12 May 2021 | INR | 3,155 | 3,227.9 | 3,155 | 3,195.85 | 3,195.85 | +34.05 (+1.08%) | 21,352 |
11 May 2021 | INR | 3,220 | 3,268.6 | 3,156.95 | 3,161.8 | 3,161.8 | -51.25 (-1.60%) | 25,052 |
10 May 2021 | INR | 3,371.35 | 3,372 | 3,201.1 | 3,213.05 | 3,213.05 | -157.45 (-4.67%) | 27,446 |
7 May 2021 | INR | 3,659 | 3,659 | 3,357.95 | 3,370.5 | 3,370.5 | -253.5 (-7.00%) | 48,546 |
6 May 2021 | INR | 3,544.2 | 3,640.6 | 3,439.1 | 3,624 | 3,624 | +154.15 (+4.44%) | 24,848 |
5 May 2021 | INR | 3,435 | 3,521 | 3,326.45 | 3,469.85 | 3,469.85 | +81.15 (+2.39%) | 13,068 |
4 May 2021 | INR | 3,546.65 | 3,560.05 | 3,364.3 | 3,388.7 | 3,388.7 | -99.9 (-2.86%) | 13,265 |
3 May 2021 | INR | 3,399.3 | 3,544.35 | 3,399.3 | 3,488.6 | 3,488.6 | +64.15 (+1.87%) | 12,765 |
30 Apr 2021 | INR | 3,398 | 3,535.1 | 3,344.45 | 3,424.45 | 3,424.45 | +35.05 (+1.03%) | 11,998 |
29 Apr 2021 | INR | 3,411.8 | 3,445 | 3,337.7 | 3,389.4 | 3,389.4 | +40.3 (+1.20%) | 7,744 |
28 Apr 2021 | INR | 3,495 | 3,565.65 | 3,331.2 | 3,349.1 | 3,349.1 | -113.2 (-3.27%) | 45,225 |
27 Apr 2021 | INR | 3,240 | 3,489.65 | 3,213.85 | 3,462.3 | 3,462.3 | +259.5 (+8.10%) | 34,651 |
26 Apr 2021 | INR | 3,170.05 | 3,282.15 | 3,170 | 3,202.8 | 3,202.8 | +31.4 (+0.99%) | 9,048 |
23 Apr 2021 | INR | 3,233 | 3,250 | 3,130.05 | 3,171.4 | 3,171.4 | -26.8 (-0.84%) | 24,940 |
22 Apr 2021 | INR | 2,960.4 | 3,218 | 2,960.4 | 3,198.2 | 3,198.2 | +185.05 (+6.14%) | 29,085 |
20 Apr 2021 | INR | 3,096.05 | 3,136 | 3,000 | 3,013.15 | 3,013.15 | -61.85 (-2.01%) | 7,257 |
19 Apr 2021 | INR | 3,010.05 | 3,124.45 | 3,010.05 | 3,075 | 3,075 | -61.7 (-1.97%) | 12,273 |
16 Apr 2021 | INR | 2,941.2 | 3,168.45 | 2,941.2 | 3,136.7 | 3,136.7 | +170.25 (+5.74%) | 29,083 |
15 Apr 2021 | INR | 2,950.05 | 2,989.35 | 2,900.85 | 2,966.45 | 2,966.45 | +4.9 (+0.17%) | 6,285 |
13 Apr 2021 | INR | 2,950 | 3,037.65 | 2,922.4 | 2,961.55 | 2,961.55 | +24.25 (+0.83%) | 6,526 |
12 Apr 2021 | INR | 3,039 | 3,130 | 2,820 | 2,937.3 | 2,937.3 | -131.75 (-4.29%) | 8,868 |
9 Apr 2021 | INR | 3,052.1 | 3,098.95 | 3,038.35 | 3,069.05 | 3,069.05 | +21.65 (+0.71%) | 6,431 |
8 Apr 2021 | INR | 3,020 | 3,154.8 | 3,007.25 | 3,047.4 | 3,047.4 | +50.15 (+1.67%) | 27,473 |