Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2021 | INR | 2,141 | 2,186.85 | 2,120.45 | 2,165.95 | 2,165.95 | +49.6 (+2.34%) | 40,939 |
4 May 2021 | INR | 2,140 | 2,163 | 2,107 | 2,116.35 | 2,116.35 | -1.2 (-0.06%) | 24,492 |
3 May 2021 | INR | 2,122.3 | 2,124.7 | 2,082.05 | 2,117.55 | 2,117.55 | +12 (+0.57%) | 21,453 |
30 Apr 2021 | INR | 2,096 | 2,139.45 | 2,090 | 2,105.55 | 2,105.55 | +5.65 (+0.27%) | 42,812 |
29 Apr 2021 | INR | 2,141 | 2,156 | 2,090.95 | 2,099.9 | 2,099.9 | -27.95 (-1.31%) | 24,702 |
28 Apr 2021 | INR | 2,055.15 | 2,132.8 | 2,055.15 | 2,127.85 | 2,127.85 | +72.7 (+3.54%) | 49,006 |
27 Apr 2021 | INR | 2,070 | 2,082 | 2,051.25 | 2,055.15 | 2,055.15 | -9.3 (-0.45%) | 22,084 |
26 Apr 2021 | INR | 2,019 | 2,074.8 | 2,019 | 2,064.45 | 2,064.45 | +45.7 (+2.26%) | 45,515 |
23 Apr 2021 | INR | 2,033.1 | 2,062 | 2,004.15 | 2,018.75 | 2,018.75 | -13.9 (-0.68%) | 44,844 |
22 Apr 2021 | INR | 2,030 | 2,087 | 2,018.6 | 2,032.65 | 2,032.65 | -10.85 (-0.53%) | 60,096 |
20 Apr 2021 | INR | 2,094.35 | 2,125.3 | 2,024 | 2,043.5 | 2,043.5 | -50.85 (-2.43%) | 60,408 |
19 Apr 2021 | INR | 2,080 | 2,144.95 | 1,999.85 | 2,094.35 | 2,094.35 | +26.75 (+1.29%) | 167,098 |
16 Apr 2021 | INR | 2,075 | 2,142.7 | 2,047 | 2,067.6 | 2,067.6 | +3.6 (+0.17%) | 54,914 |
15 Apr 2021 | INR | 2,044 | 2,080.5 | 1,978.75 | 2,064 | 2,064 | +15.7 (+0.77%) | 76,495 |
13 Apr 2021 | INR | 2,119.5 | 2,171 | 1,995.85 | 2,048.3 | 2,048.3 | -94.45 (-4.41%) | 95,957 |
12 Apr 2021 | INR | 2,226 | 2,275.1 | 2,101.05 | 2,142.75 | 2,142.75 | -84.05 (-3.77%) | 57,670 |
9 Apr 2021 | INR | 2,229.5 | 2,248 | 2,202.45 | 2,226.8 | 2,226.8 | +8.8 (+0.40%) | 45,985 |
8 Apr 2021 | INR | 2,180 | 2,232.9 | 2,169.4 | 2,218 | 2,218 | +44.5 (+2.05%) | 73,740 |
7 Apr 2021 | INR | 2,086.85 | 2,182.4 | 2,086.85 | 2,173.5 | 2,173.5 | +86.65 (+4.15%) | 40,143 |
6 Apr 2021 | INR | 2,118 | 2,118 | 2,076 | 2,086.85 | 2,086.85 | -0.95 (-0.05%) | 28,122 |
5 Apr 2021 | INR | 2,080 | 2,151.65 | 2,045.5 | 2,087.8 | 2,087.8 | +13.05 (+0.63%) | 116,931 |
1 Apr 2021 | INR | 2,094 | 2,111.45 | 2,054.45 | 2,074.75 | 2,074.75 | -9.75 (-0.47%) | 58,177 |
31 Mar 2021 | INR | 2,129.5 | 2,129.5 | 2,046 | 2,084.5 | 2,084.5 | -47.8 (-2.24%) | 54,408 |
30 Mar 2021 | INR | 2,000 | 2,159.05 | 1,990.4 | 2,132.3 | 2,132.3 | +153 (+7.73%) | 66,641 |
26 Mar 2021 | INR | 1,972 | 2,007.35 | 1,964 | 1,979.3 | 1,979.3 | +7.45 (+0.38%) | 26,549 |
25 Mar 2021 | INR | 1,977.15 | 1,998.75 | 1,946.25 | 1,971.85 | 1,971.85 | -5.25 (-0.27%) | 60,914 |
24 Mar 2021 | INR | 2,010 | 2,038.85 | 1,963.75 | 1,977.1 | 1,977.1 | -29.9 (-1.49%) | 58,497 |
23 Mar 2021 | INR | 2,015 | 2,034.05 | 1,999.65 | 2,007 | 2,007 | +5.4 (+0.27%) | 20,926 |
22 Mar 2021 | INR | 1,996.8 | 2,021 | 1,977 | 2,001.6 | 2,001.6 | +13.15 (+0.66%) | 38,678 |
19 Mar 2021 | INR | 1,985.95 | 2,022.3 | 1,944 | 1,988.45 | 1,988.45 | +19.35 (+0.98%) | 54,002 |