Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 425 | 434 | 418.8 | 421.55 | 210.775 | +3.45 (+0.83%) | 28,928 |
21 May 2021 | INR | 412 | 433.75 | 405 | 418.1 | 209.05 | +8.8 (+2.15%) | 51,186 |
20 May 2021 | INR | 389 | 417 | 385.75 | 409.3 | 204.65 | +22.65 (+5.86%) | 33,716 |
19 May 2021 | INR | 400 | 400.85 | 378 | 386.65 | 193.325 | -7.1 (-1.80%) | 7,891 |
18 May 2021 | INR | 377.05 | 402.95 | 374.55 | 393.75 | 196.875 | +20.95 (+5.62%) | 40,022 |
17 May 2021 | INR | 419 | 419 | 365 | 372.8 | 186.4 | +5.1 (+1.39%) | 4,207 |
14 May 2021 | INR | 371 | 381.7 | 365.5 | 367.7 | 183.85 | -4.2 (-1.13%) | 11,946 |
12 May 2021 | INR | 376.85 | 376.85 | 369.6 | 371.9 | 185.95 | -4.45 (-1.18%) | 3,420 |
11 May 2021 | INR | 362 | 379.25 | 362 | 376.35 | 188.175 | +5.6 (+1.51%) | 3,172 |
10 May 2021 | INR | 373 | 378.2 | 365.85 | 370.75 | 185.375 | -1.75 (-0.47%) | 11,382 |
7 May 2021 | INR | 379.95 | 382 | 367.1 | 372.5 | 186.25 | +0.9 (+0.24%) | 12,171 |
6 May 2021 | INR | 360 | 390 | 360 | 371.6 | 185.8 | +3.85 (+1.05%) | 20,237 |
5 May 2021 | INR | 373.7 | 373.7 | 362.65 | 367.75 | 183.875 | +2.4 (+0.66%) | 8,348 |
4 May 2021 | INR | 374.55 | 378.75 | 363.8 | 365.35 | 182.675 | -7.6 (-2.04%) | 7,318 |
3 May 2021 | INR | 358.05 | 379 | 358.05 | 372.95 | 186.475 | +0.55 (+0.15%) | 5,164 |
30 Apr 2021 | INR | 374.25 | 382.75 | 370 | 372.4 | 186.2 | -6.65 (-1.75%) | 5,087 |
29 Apr 2021 | INR | 388.5 | 394.95 | 375.85 | 379.05 | 189.525 | -0.55 (-0.14%) | 7,008 |
28 Apr 2021 | INR | 389.9 | 394.95 | 374.95 | 379.6 | 189.8 | -1.05 (-0.28%) | 17,763 |
27 Apr 2021 | INR | 380.3 | 391.4 | 373.75 | 380.65 | 190.325 | +3.5 (+0.93%) | 13,071 |
26 Apr 2021 | INR | 379 | 386.3 | 375.7 | 377.15 | 188.575 | +6.35 (+1.71%) | 6,477 |
23 Apr 2021 | INR | 364.75 | 381.45 | 362.8 | 370.8 | 185.4 | +6.05 (+1.66%) | 8,545 |
22 Apr 2021 | INR | 346.8 | 369.65 | 331.65 | 364.75 | 182.375 | +9.65 (+2.72%) | 23,858 |
20 Apr 2021 | INR | 370 | 374.6 | 350.85 | 355.1 | 177.55 | -13.25 (-3.60%) | 20,968 |
19 Apr 2021 | INR | 367.25 | 374.2 | 365.4 | 368.35 | 184.175 | -14.65 (-3.83%) | 7,582 |
16 Apr 2021 | INR | 373.95 | 388 | 361 | 383 | 191.5 | +12.5 (+3.37%) | 28,829 |
15 Apr 2021 | INR | 374.85 | 382.75 | 367.6 | 370.5 | 185.25 | -1.75 (-0.47%) | 7,360 |
13 Apr 2021 | INR | 374 | 380 | 365.25 | 372.25 | 186.125 | +8.15 (+2.24%) | 7,080 |
12 Apr 2021 | INR | 397 | 397 | 358.35 | 364.1 | 182.05 | -34.05 (-8.55%) | 72,471 |
9 Apr 2021 | INR | 380.1 | 402.6 | 380.1 | 398.15 | 199.075 | +5.45 (+1.39%) | 19,225 |
8 Apr 2021 | INR | 409.8 | 410 | 391.25 | 392.7 | 196.35 | -9.65 (-2.40%) | 124,674 |