Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 3,218.95 | 3,225.7 | 3,100.1 | 3,134 | 3,134 | -41.25 (-1.30%) | 22,392 |
21 May 2021 | INR | 3,200 | 3,295 | 3,142.4 | 3,175.25 | 3,175.25 | +9.8 (+0.31%) | 30,524 |
20 May 2021 | INR | 3,331.55 | 3,462.95 | 3,131.1 | 3,165.45 | 3,165.45 | -166.1 (-4.99%) | 50,953 |
19 May 2021 | INR | 3,069.9 | 3,512.2 | 2,905 | 3,331.55 | 3,331.55 | +267.7 (+8.74%) | 97,754 |
18 May 2021 | INR | 2,900 | 3,134.6 | 2,861.7 | 3,063.85 | 3,063.85 | +271 (+9.70%) | 61,258 |
17 May 2021 | INR | 2,950.05 | 2,950.05 | 2,767.65 | 2,792.85 | 2,792.85 | -89.25 (-3.10%) | 16,682 |
14 May 2021 | INR | 2,874.55 | 2,928.95 | 2,751 | 2,882.1 | 2,882.1 | +23.5 (+0.82%) | 8,962 |
12 May 2021 | INR | 2,899.4 | 2,982 | 2,835.05 | 2,858.6 | 2,858.6 | -7.55 (-0.26%) | 19,186 |
11 May 2021 | INR | 2,789 | 2,883.7 | 2,751.25 | 2,866.15 | 2,866.15 | +72.05 (+2.58%) | 22,893 |
10 May 2021 | INR | 2,575 | 2,863.9 | 2,575 | 2,794.1 | 2,794.1 | +146.6 (+5.54%) | 48,926 |
7 May 2021 | INR | 2,670 | 2,682 | 2,640.6 | 2,647.5 | 2,647.5 | +14.65 (+0.56%) | 3,692 |
6 May 2021 | INR | 2,720 | 2,720 | 2,618.45 | 2,632.85 | 2,632.85 | +23.9 (+0.92%) | 9,073 |
5 May 2021 | INR | 2,650.15 | 2,680.9 | 2,597.1 | 2,608.95 | 2,608.95 | -41.1 (-1.55%) | 13,570 |
4 May 2021 | INR | 2,765 | 2,775 | 2,635 | 2,650.05 | 2,650.05 | -103.3 (-3.75%) | 15,425 |
3 May 2021 | INR | 2,789.9 | 2,838.45 | 2,717.6 | 2,753.35 | 2,753.35 | -25.05 (-0.90%) | 8,579 |
30 Apr 2021 | INR | 2,665 | 2,816.1 | 2,630 | 2,778.4 | 2,778.4 | +127.6 (+4.81%) | 25,298 |
29 Apr 2021 | INR | 2,698.75 | 2,698.75 | 2,646 | 2,650.8 | 2,650.8 | -12.7 (-0.48%) | 3,851 |
28 Apr 2021 | INR | 2,641 | 2,684.6 | 2,596.25 | 2,663.5 | 2,663.5 | +19 (+0.72%) | 9,777 |
27 Apr 2021 | INR | 2,670 | 2,672 | 2,621 | 2,644.5 | 2,644.5 | -8.3 (-0.31%) | 11,601 |
26 Apr 2021 | INR | 2,699.9 | 2,699.9 | 2,641.6 | 2,652.8 | 2,652.8 | -2.4 (-0.09%) | 6,780 |
23 Apr 2021 | INR | 2,713 | 2,741.35 | 2,635.25 | 2,655.2 | 2,655.2 | -2.75 (-0.10%) | 15,819 |
22 Apr 2021 | INR | 2,650 | 2,713 | 2,614.5 | 2,657.95 | 2,657.95 | +15.4 (+0.58%) | 20,194 |
20 Apr 2021 | INR | 2,845 | 2,879 | 2,607 | 2,642.55 | 2,642.55 | -121.7 (-4.40%) | 49,199 |
19 Apr 2021 | INR | 2,561 | 2,806.3 | 2,551 | 2,764.25 | 2,764.25 | +135.15 (+5.14%) | 60,304 |
16 Apr 2021 | INR | 2,483.3 | 2,650 | 2,463.65 | 2,629.1 | 2,629.1 | +145.8 (+5.87%) | 26,902 |
15 Apr 2021 | INR | 2,540.05 | 2,598 | 2,475 | 2,483.3 | 2,483.3 | -48.75 (-1.93%) | 4,253 |
13 Apr 2021 | INR | 2,685 | 2,709.75 | 2,516.4 | 2,532.05 | 2,532.05 | -63.65 (-2.45%) | 30,796 |
12 Apr 2021 | INR | 2,501.4 | 2,690 | 2,450 | 2,595.7 | 2,595.7 | +65.7 (+2.60%) | 20,518 |
9 Apr 2021 | INR | 2,521 | 2,568.9 | 2,493.2 | 2,530 | 2,530 | +17.3 (+0.69%) | 8,120 |
8 Apr 2021 | INR | 2,486 | 2,534 | 2,486 | 2,512.7 | 2,512.7 | +6.25 (+0.25%) | 4,826 |