Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 3,080 | 3,119.95 | 3,057.4 | 3,079.65 | 3,079.65 | +5.5 (+0.18%) | 4,084 |
21 May 2021 | INR | 3,107 | 3,129.8 | 3,003 | 3,074.15 | 3,074.15 | -36.6 (-1.18%) | 18,255 |
20 May 2021 | INR | 3,173 | 3,173 | 3,081.1 | 3,110.75 | 3,110.75 | -20.8 (-0.66%) | 1,259 |
19 May 2021 | INR | 3,149.9 | 3,158.4 | 3,125 | 3,131.55 | 3,131.55 | -9.45 (-0.30%) | 934 |
18 May 2021 | INR | 3,220 | 3,350 | 3,120 | 3,141 | 3,141 | +8.05 (+0.26%) | 14,158 |
17 May 2021 | INR | 2,980 | 3,222.05 | 2,918.2 | 3,132.95 | 3,132.95 | +235.75 (+8.14%) | 6,507 |
14 May 2021 | INR | 2,886 | 2,916.4 | 2,855 | 2,897.2 | 2,897.2 | +40.5 (+1.42%) | 5,116 |
12 May 2021 | INR | 2,877.3 | 2,888.95 | 2,845 | 2,856.7 | 2,856.7 | -16.9 (-0.59%) | 496 |
11 May 2021 | INR | 2,882.6 | 2,909.95 | 2,867.6 | 2,873.6 | 2,873.6 | +2.25 (+0.08%) | 443 |
10 May 2021 | INR | 2,880 | 2,908.45 | 2,863.25 | 2,871.35 | 2,871.35 | -10.5 (-0.36%) | 720 |
7 May 2021 | INR | 2,902.25 | 2,912.4 | 2,866.5 | 2,881.85 | 2,881.85 | +6.65 (+0.23%) | 2,952 |
6 May 2021 | INR | 2,957.9 | 2,991 | 2,852 | 2,875.2 | 2,875.2 | -15.65 (-0.54%) | 4,062 |
5 May 2021 | INR | 2,855 | 2,984.95 | 2,817.4 | 2,890.85 | 2,890.85 | +84.3 (+3.00%) | 5,830 |
4 May 2021 | INR | 2,923.65 | 2,927.6 | 2,778.55 | 2,806.55 | 2,806.55 | -94.65 (-3.26%) | 3,869 |
3 May 2021 | INR | 2,968.95 | 2,968.95 | 2,878.2 | 2,901.2 | 2,901.2 | -15.55 (-0.53%) | 1,747 |
30 Apr 2021 | INR | 2,897.6 | 2,939 | 2,875 | 2,916.75 | 2,916.75 | +14.85 (+0.51%) | 1,253 |
29 Apr 2021 | INR | 2,883 | 2,975.35 | 2,847.15 | 2,901.9 | 2,901.9 | +72.95 (+2.58%) | 7,065 |
28 Apr 2021 | INR | 2,664.95 | 2,886.95 | 2,664.35 | 2,828.95 | 2,828.95 | +187.35 (+7.09%) | 11,285 |
27 Apr 2021 | INR | 2,680.25 | 2,693 | 2,587.65 | 2,641.6 | 2,641.6 | -18.3 (-0.69%) | 1,342 |
26 Apr 2021 | INR | 2,648 | 2,670 | 2,634.9 | 2,659.9 | 2,659.9 | +41.95 (+1.60%) | 1,729 |
23 Apr 2021 | INR | 2,561.5 | 2,648.95 | 2,561.5 | 2,617.95 | 2,617.95 | +11 (+0.42%) | 1,343 |
22 Apr 2021 | INR | 2,609 | 2,645 | 2,579.2 | 2,606.95 | 2,606.95 | +27.75 (+1.08%) | 920 |
20 Apr 2021 | INR | 2,573 | 2,618.95 | 2,542.5 | 2,579.2 | 2,579.2 | +5.5 (+0.21%) | 1,292 |
19 Apr 2021 | INR | 2,502 | 2,595.35 | 2,502 | 2,573.7 | 2,573.7 | -1.2 (-0.05%) | 2,736 |
16 Apr 2021 | INR | 2,710 | 2,710 | 2,539.5 | 2,574.9 | 2,574.9 | -32.45 (-1.24%) | 2,662 |
15 Apr 2021 | INR | 2,650 | 2,650 | 2,568.95 | 2,607.35 | 2,607.35 | -26.35 (-1.00%) | 787 |
13 Apr 2021 | INR | 2,609.05 | 2,654.95 | 2,602.05 | 2,633.7 | 2,633.7 | +46.5 (+1.80%) | 986 |
12 Apr 2021 | INR | 2,699 | 2,699 | 2,556.45 | 2,587.2 | 2,587.2 | -71.9 (-2.70%) | 4,142 |
9 Apr 2021 | INR | 2,602 | 2,720 | 2,554.15 | 2,659.1 | 2,659.1 | +84.35 (+3.28%) | 9,471 |
8 Apr 2021 | INR | 2,541.8 | 2,645 | 2,526.05 | 2,574.75 | 2,574.75 | +57.85 (+2.30%) | 1,697 |