Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 470 | 470 | 454 | 468 | 156 | +18 (+4%) | 7,800 |
21 May 2021 | INR | 451.95 | 455 | 445.15 | 450 | 150 | +3.5 (+0.78%) | 9,000 |
20 May 2021 | INR | 440 | 454.85 | 439.15 | 446.5 | 148.8333 | +6.5 (+1.48%) | 9,000 |
19 May 2021 | INR | 441.95 | 442.4 | 435.05 | 440 | 146.6667 | +3.5 (+0.80%) | 7,200 |
18 May 2021 | INR | 443.95 | 443.95 | 421.05 | 436.5 | 145.5 | +6.5 (+1.51%) | 11,400 |
17 May 2021 | INR | 444.5 | 444.5 | 417 | 430 | 143.3333 | -4.05 (-0.93%) | 6,000 |
14 May 2021 | INR | 461 | 468.5 | 425.1 | 434.05 | 144.6833 | +4.05 (+0.94%) | 21,000 |
12 May 2021 | INR | 407 | 440 | 407 | 430 | 143.3333 | +23.55 (+5.79%) | 15,600 |
11 May 2021 | INR | 405 | 425 | 404.5 | 406.45 | 135.4833 | +2.45 (+0.61%) | 12,600 |
10 May 2021 | INR | 406 | 410 | 402 | 404 | 134.6667 | -1 (-0.25%) | 16,800 |
7 May 2021 | INR | 407 | 409 | 403.75 | 405 | 135 | +1 (+0.25%) | 12,000 |
6 May 2021 | INR | 405 | 410 | 401.1 | 404 | 134.6667 | +3 (+0.75%) | 10,800 |
5 May 2021 | INR | 419.9 | 419.9 | 395 | 401 | 133.6667 | +2.8 (+0.70%) | 29,400 |
4 May 2021 | INR | 382 | 399.9 | 382 | 398.2 | 132.7333 | +19.2 (+5.07%) | 36,000 |
3 May 2021 | INR | 340 | 382 | 340 | 379 | 126.3333 | +33 (+9.54%) | 21,600 |
30 Apr 2021 | INR | 314.5 | 351.5 | 313 | 346 | 115.3333 | +52.1 (+17.73%) | 43,200 |
29 Apr 2021 | INR | 263 | 304.4 | 257.5 | 293.9 | 97.9667 | +34.9 (+13.47%) | 25,800 |
28 Apr 2021 | INR | 248 | 259 | 248 | 259 | 86.3333 | +5 (+1.97%) | 3,600 |
27 Apr 2021 | INR | 246 | 254 | 246 | 254 | 84.6667 | +3.7 (+1.48%) | 4,200 |
26 Apr 2021 | INR | 240 | 250.75 | 240 | 250.3 | 83.4333 | +3.35 (+1.36%) | 8,400 |
23 Apr 2021 | INR | 237 | 246.95 | 237 | 246.95 | 82.3167 | +4 (+1.65%) | 8,400 |
22 Apr 2021 | INR | 231 | 245 | 231 | 242.95 | 80.9833 | +5.95 (+2.51%) | 5,400 |
20 Apr 2021 | INR | 227.5 | 241.5 | 227.5 | 237 | 79 | +1 (+0.42%) | 12,000 |
19 Apr 2021 | INR | 223 | 237 | 223 | 236 | 78.6667 | +1.35 (+0.58%) | 6,000 |
16 Apr 2021 | INR | 230 | 235 | 221 | 234.65 | 78.2167 | +6.9 (+3.03%) | 14,400 |
15 Apr 2021 | INR | 221 | 230.45 | 220.05 | 227.75 | 75.9167 | +7.75 (+3.52%) | 9,000 |
13 Apr 2021 | INR | 218 | 220 | 217.2 | 220 | 73.3333 | +3 (+1.38%) | 3,000 |
12 Apr 2021 | INR | 213 | 217 | 211.05 | 217 | 72.3333 | -8.85 (-3.92%) | 7,200 |
9 Apr 2021 | INR | 226.9 | 228.5 | 222.1 | 225.85 | 75.2833 | -1.05 (-0.46%) | 6,000 |
8 Apr 2021 | INR | 221 | 226.9 | 221 | 226.9 | 75.6333 | +5.4 (+2.44%) | 6,600 |