Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,410.15 | 1,447 | 1,387.35 | 1,437.8 | 1,437.8 | +41.1 (+2.94%) | 15,468 |
21 May 2021 | INR | 1,400.1 | 1,430 | 1,384.8 | 1,396.7 | 1,396.7 | -3.05 (-0.22%) | 12,983 |
20 May 2021 | INR | 1,399.95 | 1,430.3 | 1,374.3 | 1,399.75 | 1,399.75 | +42.9 (+3.16%) | 117,358 |
19 May 2021 | INR | 1,350 | 1,366.3 | 1,337.6 | 1,356.85 | 1,356.85 | +15.85 (+1.18%) | 10,102 |
18 May 2021 | INR | 1,330 | 1,358.2 | 1,312.55 | 1,341 | 1,341 | +20.9 (+1.58%) | 8,274 |
17 May 2021 | INR | 1,315 | 1,325.4 | 1,294 | 1,320.1 | 1,320.1 | +19.35 (+1.49%) | 4,986 |
14 May 2021 | INR | 1,320 | 1,324 | 1,280 | 1,300.75 | 1,300.75 | -9.95 (-0.76%) | 65,339 |
12 May 2021 | INR | 1,315 | 1,345.5 | 1,285.9 | 1,310.7 | 1,310.7 | -14.2 (-1.07%) | 94,294 |
11 May 2021 | INR | 1,328 | 1,353 | 1,300.9 | 1,324.9 | 1,324.9 | -3 (-0.23%) | 5,210 |
10 May 2021 | INR | 1,377.4 | 1,377.4 | 1,314.1 | 1,327.9 | 1,327.9 | -11.1 (-0.83%) | 4,865 |
7 May 2021 | INR | 1,357.95 | 1,357.95 | 1,325.85 | 1,339 | 1,339 | -10.15 (-0.75%) | 1,384 |
6 May 2021 | INR | 1,330 | 1,375.15 | 1,294 | 1,349.15 | 1,349.15 | +45.35 (+3.48%) | 4,271 |
5 May 2021 | INR | 1,317 | 1,317 | 1,293 | 1,303.8 | 1,303.8 | -5.25 (-0.40%) | 3,958 |
4 May 2021 | INR | 1,324.05 | 1,342 | 1,294 | 1,309.05 | 1,309.05 | -15.95 (-1.20%) | 2,975 |
3 May 2021 | INR | 1,286.05 | 1,331.05 | 1,279.25 | 1,325 | 1,325 | +26.8 (+2.06%) | 4,180 |
30 Apr 2021 | INR | 1,287 | 1,321.4 | 1,276 | 1,298.2 | 1,298.2 | +0.9 (+0.07%) | 72,080 |
29 Apr 2021 | INR | 1,309.2 | 1,320 | 1,293 | 1,297.3 | 1,297.3 | -5.3 (-0.41%) | 2,448 |
28 Apr 2021 | INR | 1,325.4 | 1,337.7 | 1,290.15 | 1,302.6 | 1,302.6 | +11.95 (+0.93%) | 5,689 |
27 Apr 2021 | INR | 1,288 | 1,313.85 | 1,270.9 | 1,290.65 | 1,290.65 | +11.5 (+0.90%) | 75,167 |
26 Apr 2021 | INR | 1,270 | 1,293.3 | 1,270 | 1,279.15 | 1,279.15 | +3.05 (+0.24%) | 3,195 |
23 Apr 2021 | INR | 1,281.55 | 1,286.7 | 1,261.1 | 1,276.1 | 1,276.1 | -7.65 (-0.60%) | 4,814 |
22 Apr 2021 | INR | 1,288.45 | 1,293.4 | 1,266 | 1,283.75 | 1,283.75 | -3.85 (-0.30%) | 51,742 |
20 Apr 2021 | INR | 1,318 | 1,318 | 1,255 | 1,287.6 | 1,287.6 | +0.05 (+0.0%) | 4,281 |
19 Apr 2021 | INR | 1,309.95 | 1,309.95 | 1,250.25 | 1,287.55 | 1,287.55 | -31.65 (-2.40%) | 4,429 |
16 Apr 2021 | INR | 1,290 | 1,342.6 | 1,281.35 | 1,319.2 | 1,319.2 | +24 (+1.85%) | 7,905 |
15 Apr 2021 | INR | 1,307 | 1,312.9 | 1,250 | 1,295.2 | 1,295.2 | -5.9 (-0.45%) | 9,970 |
13 Apr 2021 | INR | 1,307.9 | 1,308 | 1,275.05 | 1,301.1 | 1,301.1 | +7.6 (+0.59%) | 2,307 |
12 Apr 2021 | INR | 1,373 | 1,373 | 1,283 | 1,293.5 | 1,293.5 | -79.05 (-5.76%) | 8,002 |
9 Apr 2021 | INR | 1,390 | 1,399.7 | 1,366 | 1,372.55 | 1,372.55 | -19.45 (-1.40%) | 4,622 |
8 Apr 2021 | INR | 1,399 | 1,415 | 1,360 | 1,392 | 1,392 | +15.4 (+1.12%) | 5,670 |