Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,535 | 1,541.25 | 1,507.2 | 1,510.35 | 1,510.35 | -16.75 (-1.10%) | 119,813 |
21 May 2021 | INR | 1,525 | 1,559 | 1,520.7 | 1,527.1 | 1,527.1 | +12.6 (+0.83%) | 60,872 |
20 May 2021 | INR | 1,535 | 1,547 | 1,506.2 | 1,514.5 | 1,514.5 | 0.0 (0.0%) | 68,161 |
19 May 2021 | INR | 1,533 | 1,579.35 | 1,499 | 1,514.5 | 1,514.5 | -39.7 (-2.55%) | 115,847 |
18 May 2021 | INR | 1,588 | 1,589.7 | 1,529.75 | 1,554.2 | 1,554.2 | +19.05 (+1.24%) | 59,213 |
17 May 2021 | INR | 1,569.95 | 1,624.4 | 1,516.3 | 1,535.15 | 1,535.15 | -4.3 (-0.28%) | 104,536 |
14 May 2021 | INR | 1,597.8 | 1,597.8 | 1,501 | 1,539.45 | 1,539.45 | -31.55 (-2.01%) | 117,903 |
12 May 2021 | INR | 1,586.7 | 1,622 | 1,565 | 1,571 | 1,571 | -11.7 (-0.74%) | 93,000 |
11 May 2021 | INR | 1,590 | 1,619.05 | 1,575 | 1,582.7 | 1,582.7 | -23.45 (-1.46%) | 53,633 |
10 May 2021 | INR | 1,623.15 | 1,636.4 | 1,598.65 | 1,606.15 | 1,606.15 | +2.05 (+0.13%) | 51,256 |
7 May 2021 | INR | 1,608.6 | 1,647.85 | 1,598.65 | 1,604.1 | 1,604.1 | +2.2 (+0.14%) | 55,957 |
6 May 2021 | INR | 1,618 | 1,630.15 | 1,563.95 | 1,601.9 | 1,601.9 | +15.7 (+0.99%) | 39,136 |
5 May 2021 | INR | 1,590 | 1,610 | 1,576.4 | 1,586.2 | 1,586.2 | +12.35 (+0.78%) | 46,842 |
4 May 2021 | INR | 1,606 | 1,660 | 1,550 | 1,573.85 | 1,573.85 | -35.6 (-2.21%) | 38,885 |
3 May 2021 | INR | 1,639.25 | 1,639.25 | 1,603 | 1,609.45 | 1,609.45 | -29.8 (-1.82%) | 11,133 |
30 Apr 2021 | INR | 1,610 | 1,677.85 | 1,598.45 | 1,639.25 | 1,639.25 | +30.45 (+1.89%) | 13,206 |
29 Apr 2021 | INR | 1,637 | 1,650 | 1,591.65 | 1,608.8 | 1,608.8 | -8.65 (-0.53%) | 19,246 |
28 Apr 2021 | INR | 1,577 | 1,643 | 1,577 | 1,617.45 | 1,617.45 | +40.3 (+2.56%) | 46,630 |
27 Apr 2021 | INR | 1,530 | 1,605 | 1,530 | 1,577.15 | 1,577.15 | +26.15 (+1.69%) | 46,164 |
26 Apr 2021 | INR | 1,548 | 1,571.35 | 1,537.6 | 1,551 | 1,551 | +24.85 (+1.63%) | 7,917 |
23 Apr 2021 | INR | 1,543.9 | 1,580 | 1,513 | 1,526.15 | 1,526.15 | -17.05 (-1.10%) | 26,539 |
22 Apr 2021 | INR | 1,475 | 1,547.9 | 1,472.6 | 1,543.2 | 1,543.2 | +52.25 (+3.50%) | 40,085 |
20 Apr 2021 | INR | 1,470.05 | 1,526.1 | 1,466.1 | 1,490.95 | 1,490.95 | +36.5 (+2.51%) | 17,419 |
19 Apr 2021 | INR | 1,480 | 1,480 | 1,424.45 | 1,454.45 | 1,454.45 | -42.5 (-2.84%) | 23,332 |
16 Apr 2021 | INR | 1,520 | 1,536 | 1,487.15 | 1,496.95 | 1,496.95 | -1.4 (-0.09%) | 25,425 |
15 Apr 2021 | INR | 1,529 | 1,535 | 1,483.1 | 1,498.35 | 1,498.35 | -44 (-2.85%) | 36,528 |
13 Apr 2021 | INR | 1,565 | 1,610 | 1,528.3 | 1,542.35 | 1,542.35 | +2.15 (+0.14%) | 45,904 |
12 Apr 2021 | INR | 1,662 | 1,662 | 1,526.8 | 1,540.2 | 1,540.2 | -156.2 (-9.21%) | 34,234 |
9 Apr 2021 | INR | 1,713 | 1,717 | 1,660 | 1,696.4 | 1,696.4 | -10.45 (-0.61%) | 42,913 |
8 Apr 2021 | INR | 1,721.45 | 1,766 | 1,695 | 1,706.85 | 1,706.85 | +34.85 (+2.08%) | 40,334 |