Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,320 | 1,363.95 | 1,309.25 | 1,351.9 | 1,351.9 | +47.7 (+3.66%) | 78,110 |
21 May 2021 | INR | 1,309.9 | 1,327 | 1,299.75 | 1,304.2 | 1,304.2 | +14.95 (+1.16%) | 116,825 |
20 May 2021 | INR | 1,284 | 1,301.3 | 1,253.55 | 1,289.25 | 1,289.25 | +8.1 (+0.63%) | 38,524 |
19 May 2021 | INR | 1,260 | 1,313.75 | 1,255 | 1,281.15 | 1,281.15 | +28 (+2.23%) | 83,878 |
18 May 2021 | INR | 1,265 | 1,269.9 | 1,245.85 | 1,253.15 | 1,253.15 | +4.65 (+0.37%) | 21,677 |
17 May 2021 | INR | 1,233 | 1,252.7 | 1,219 | 1,248.5 | 1,248.5 | +27.25 (+2.23%) | 26,860 |
14 May 2021 | INR | 1,255 | 1,256.7 | 1,215.5 | 1,221.25 | 1,221.25 | -20.2 (-1.63%) | 40,569 |
12 May 2021 | INR | 1,267 | 1,268 | 1,236.7 | 1,241.45 | 1,241.45 | -17.3 (-1.37%) | 23,398 |
11 May 2021 | INR | 1,235 | 1,267.5 | 1,230 | 1,258.75 | 1,258.75 | +15.3 (+1.23%) | 29,260 |
10 May 2021 | INR | 1,259 | 1,259 | 1,224.1 | 1,243.45 | 1,243.45 | -2.55 (-0.20%) | 33,072 |
7 May 2021 | INR | 1,264.8 | 1,272.2 | 1,237.55 | 1,246 | 1,246 | -8.35 (-0.67%) | 25,486 |
6 May 2021 | INR | 1,225.75 | 1,260 | 1,200.1 | 1,254.35 | 1,254.35 | +28.6 (+2.33%) | 66,890 |
5 May 2021 | INR | 1,285.5 | 1,308.15 | 1,211 | 1,225.75 | 1,225.75 | -58.9 (-4.58%) | 53,123 |
4 May 2021 | INR | 1,306 | 1,344.25 | 1,279 | 1,284.65 | 1,284.65 | -23.95 (-1.83%) | 31,075 |
3 May 2021 | INR | 1,360 | 1,360 | 1,300.5 | 1,308.6 | 1,308.6 | -59.2 (-4.33%) | 67,962 |
30 Apr 2021 | INR | 1,375 | 1,394.25 | 1,358.8 | 1,367.8 | 1,367.8 | -11.85 (-0.86%) | 15,142 |
29 Apr 2021 | INR | 1,352.5 | 1,396.75 | 1,352.5 | 1,379.65 | 1,379.65 | +20.7 (+1.52%) | 40,305 |
28 Apr 2021 | INR | 1,375 | 1,391 | 1,348.3 | 1,358.95 | 1,358.95 | -5.65 (-0.41%) | 13,834 |
27 Apr 2021 | INR | 1,375 | 1,385.4 | 1,349.3 | 1,364.6 | 1,364.6 | -0.8 (-0.06%) | 13,003 |
26 Apr 2021 | INR | 1,301 | 1,373.15 | 1,301 | 1,365.4 | 1,365.4 | +54.45 (+4.15%) | 29,468 |
23 Apr 2021 | INR | 1,324.95 | 1,334 | 1,301 | 1,310.95 | 1,310.95 | -17.15 (-1.29%) | 21,230 |
22 Apr 2021 | INR | 1,321 | 1,335 | 1,287 | 1,328.1 | 1,328.1 | +4.05 (+0.31%) | 21,198 |
20 Apr 2021 | INR | 1,327.3 | 1,350.4 | 1,305.65 | 1,324.05 | 1,324.05 | +22.8 (+1.75%) | 22,932 |
19 Apr 2021 | INR | 1,270 | 1,318.95 | 1,270 | 1,301.25 | 1,301.25 | -33 (-2.47%) | 15,555 |
16 Apr 2021 | INR | 1,333.5 | 1,353.45 | 1,328.1 | 1,334.25 | 1,334.25 | -14.15 (-1.05%) | 24,176 |
15 Apr 2021 | INR | 1,288.15 | 1,355 | 1,282.3 | 1,348.4 | 1,348.4 | +44.05 (+3.38%) | 51,303 |
13 Apr 2021 | INR | 1,270.15 | 1,318.2 | 1,270.15 | 1,304.35 | 1,304.35 | +32 (+2.52%) | 26,097 |
12 Apr 2021 | INR | 1,312.15 | 1,331 | 1,244.2 | 1,272.35 | 1,272.35 | -90.35 (-6.63%) | 100,113 |
9 Apr 2021 | INR | 1,386.05 | 1,395.8 | 1,357.2 | 1,362.7 | 1,362.7 | -22.15 (-1.60%) | 9,196 |
8 Apr 2021 | INR | 1,388.95 | 1,406.75 | 1,370.05 | 1,384.85 | 1,384.85 | +15.55 (+1.14%) | 28,415 |