Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 3,975 | 4,041.35 | 3,897.6 | 3,907.2 | 3,907.2 | -39.75 (-1.01%) | 28,090 |
21 May 2021 | INR | 3,939 | 3,971.05 | 3,908.2 | 3,946.95 | 3,946.95 | +43.1 (+1.10%) | 20,139 |
20 May 2021 | INR | 3,922 | 3,928.85 | 3,855 | 3,903.85 | 3,903.85 | -17.1 (-0.44%) | 23,956 |
19 May 2021 | INR | 3,940 | 3,970.15 | 3,891.5 | 3,920.95 | 3,920.95 | -5.3 (-0.13%) | 6,896 |
18 May 2021 | INR | 3,979 | 3,986 | 3,909.95 | 3,926.25 | 3,926.25 | -24.05 (-0.61%) | 5,255 |
17 May 2021 | INR | 3,900 | 3,965 | 3,900 | 3,950.3 | 3,950.3 | -2.85 (-0.07%) | 5,394 |
14 May 2021 | INR | 3,989.8 | 3,991.25 | 3,900 | 3,953.15 | 3,953.15 | +0.05 (+0.0%) | 6,387 |
12 May 2021 | INR | 3,963.75 | 4,000 | 3,904.65 | 3,953.1 | 3,953.1 | -7.3 (-0.18%) | 6,513 |
11 May 2021 | INR | 3,852.05 | 3,986 | 3,828.4 | 3,960.4 | 3,960.4 | +93.6 (+2.42%) | 32,827 |
10 May 2021 | INR | 3,961 | 4,013 | 3,816.75 | 3,866.8 | 3,866.8 | -88.8 (-2.24%) | 40,866 |
7 May 2021 | INR | 4,118.5 | 4,153.2 | 3,901.9 | 3,955.6 | 3,955.6 | -162.9 (-3.96%) | 16,252 |
6 May 2021 | INR | 4,169.8 | 4,183.45 | 4,106.45 | 4,118.5 | 4,118.5 | +4.25 (+0.10%) | 5,806 |
5 May 2021 | INR | 4,147.9 | 4,208.9 | 4,060 | 4,114.25 | 4,114.25 | -20.8 (-0.50%) | 23,624 |
4 May 2021 | INR | 4,259.8 | 4,322.2 | 4,107 | 4,135.05 | 4,135.05 | -111.65 (-2.63%) | 13,731 |
3 May 2021 | INR | 4,129.6 | 4,277.9 | 4,120.05 | 4,246.7 | 4,246.7 | +40.85 (+0.97%) | 33,458 |
30 Apr 2021 | INR | 4,198.95 | 4,244 | 4,151.55 | 4,205.85 | 4,205.85 | -25.45 (-0.60%) | 12,807 |
29 Apr 2021 | INR | 4,209 | 4,264.6 | 4,090 | 4,231.3 | 4,231.3 | +62 (+1.49%) | 18,880 |
28 Apr 2021 | INR | 4,080 | 4,204.95 | 4,079.95 | 4,169.3 | 4,169.3 | +134.85 (+3.34%) | 51,618 |
27 Apr 2021 | INR | 3,920 | 4,055 | 3,906 | 4,034.45 | 4,034.45 | +138.55 (+3.56%) | 47,817 |
26 Apr 2021 | INR | 3,891.45 | 3,962 | 3,845.65 | 3,895.9 | 3,895.9 | +4.45 (+0.11%) | 9,970 |
23 Apr 2021 | INR | 3,935 | 3,950 | 3,871.55 | 3,891.45 | 3,891.45 | -48.85 (-1.24%) | 10,785 |
22 Apr 2021 | INR | 3,935 | 3,990 | 3,851.05 | 3,940.3 | 3,940.3 | +8.55 (+0.22%) | 17,028 |
20 Apr 2021 | INR | 3,830 | 3,974.25 | 3,830 | 3,931.75 | 3,931.75 | +107.15 (+2.80%) | 25,085 |
19 Apr 2021 | INR | 3,600 | 3,859 | 3,538.45 | 3,824.6 | 3,824.6 | +92.9 (+2.49%) | 36,270 |
16 Apr 2021 | INR | 3,540 | 3,773.7 | 3,516.1 | 3,731.7 | 3,731.7 | +235.1 (+6.72%) | 26,141 |
15 Apr 2021 | INR | 3,520.2 | 3,546.65 | 3,469.3 | 3,496.6 | 3,496.6 | -23.6 (-0.67%) | 9,785 |
13 Apr 2021 | INR | 3,526 | 3,597.15 | 3,504.9 | 3,520.2 | 3,520.2 | -33.2 (-0.93%) | 12,849 |
12 Apr 2021 | INR | 3,621 | 3,641.5 | 3,500 | 3,553.4 | 3,553.4 | -205.55 (-5.47%) | 97,216 |
9 Apr 2021 | INR | 3,744 | 3,799 | 3,630.1 | 3,758.95 | 3,758.95 | +23.95 (+0.64%) | 44,942 |
8 Apr 2021 | INR | 3,721.1 | 3,798 | 3,650 | 3,735 | 3,735 | +106.9 (+2.95%) | 75,235 |