Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 5,520 | 5,530.4 | 5,419 | 5,432.5 | 2,716.25 | +32.95 (+0.61%) | 849 |
21 May 2021 | INR | 5,510 | 5,585.75 | 5,359.75 | 5,399.55 | 2,699.775 | -80.45 (-1.47%) | 1,156 |
20 May 2021 | INR | 5,200 | 5,530 | 5,185.55 | 5,480 | 2,740 | +309.45 (+5.98%) | 2,367 |
19 May 2021 | INR | 5,111.4 | 5,273 | 5,088.65 | 5,170.55 | 2,585.275 | +121.15 (+2.40%) | 1,061 |
18 May 2021 | INR | 4,750 | 5,272.45 | 4,750 | 5,049.4 | 2,524.7 | +308.65 (+6.51%) | 2,111 |
17 May 2021 | INR | 4,759.5 | 4,790.35 | 4,730 | 4,740.75 | 2,370.375 | +27.6 (+0.59%) | 260 |
14 May 2021 | INR | 4,639 | 4,765.75 | 4,620.05 | 4,713.15 | 2,356.575 | +49.3 (+1.06%) | 540 |
12 May 2021 | INR | 4,621.65 | 4,774 | 4,621.65 | 4,663.85 | 2,331.925 | -24 (-0.51%) | 751 |
11 May 2021 | INR | 4,491.55 | 4,699.95 | 4,458.1 | 4,687.85 | 2,343.925 | +197.15 (+4.39%) | 926 |
10 May 2021 | INR | 4,519.15 | 4,527.35 | 4,450 | 4,490.7 | 2,245.35 | -5.9 (-0.13%) | 208 |
7 May 2021 | INR | 4,501.15 | 4,501.15 | 4,441 | 4,496.6 | 2,248.3 | -24.95 (-0.55%) | 294 |
6 May 2021 | INR | 4,430.85 | 4,530 | 4,430.85 | 4,521.55 | 2,260.775 | +76.55 (+1.72%) | 358 |
5 May 2021 | INR | 4,421 | 4,460.7 | 4,401 | 4,445 | 2,222.5 | -29.35 (-0.66%) | 237 |
4 May 2021 | INR | 4,465.55 | 4,510 | 4,451 | 4,474.35 | 2,237.175 | +15.85 (+0.36%) | 263 |
3 May 2021 | INR | 4,496 | 4,496.6 | 4,435 | 4,458.5 | 2,229.25 | -30.2 (-0.67%) | 271 |
30 Apr 2021 | INR | 4,589 | 4,646 | 4,447.6 | 4,488.7 | 2,244.35 | -15.4 (-0.34%) | 657 |
29 Apr 2021 | INR | 4,523.35 | 4,523.35 | 4,470.6 | 4,504.1 | 2,252.05 | +13.5 (+0.30%) | 729 |
28 Apr 2021 | INR | 4,475.8 | 4,535.9 | 4,475.8 | 4,490.6 | 2,245.3 | -45.3 (-1.00%) | 357 |
27 Apr 2021 | INR | 4,501 | 4,676 | 4,501 | 4,535.9 | 2,267.95 | +8.8 (+0.19%) | 729 |
26 Apr 2021 | INR | 4,545 | 4,550 | 4,489 | 4,527.1 | 2,263.55 | +27.3 (+0.61%) | 260 |
23 Apr 2021 | INR | 4,482.65 | 4,563.9 | 4,475.85 | 4,499.8 | 2,249.9 | -41.05 (-0.90%) | 244 |
22 Apr 2021 | INR | 4,333 | 4,580 | 4,299.75 | 4,540.85 | 2,270.425 | +209.85 (+4.85%) | 1,118 |
20 Apr 2021 | INR | 4,349.05 | 4,367 | 4,315 | 4,331 | 2,165.5 | -14.8 (-0.34%) | 176 |
19 Apr 2021 | INR | 4,319.05 | 4,345.8 | 4,310 | 4,345.8 | 2,172.9 | -15.3 (-0.35%) | 224 |
16 Apr 2021 | INR | 4,350.95 | 4,470 | 4,340.05 | 4,361.1 | 2,180.55 | +25.55 (+0.59%) | 150 |
15 Apr 2021 | INR | 4,332.05 | 4,341.05 | 4,319.8 | 4,335.55 | 2,167.775 | +2 (+0.05%) | 102 |
13 Apr 2021 | INR | 4,387 | 4,387 | 4,322 | 4,333.55 | 2,166.775 | -19.85 (-0.46%) | 185 |
12 Apr 2021 | INR | 4,450 | 4,450 | 4,340 | 4,353.4 | 2,176.7 | -126.55 (-2.82%) | 387 |
9 Apr 2021 | INR | 4,484 | 4,540 | 4,461.25 | 4,479.95 | 2,239.975 | -29.35 (-0.65%) | 367 |
8 Apr 2021 | INR | 4,557 | 4,590 | 4,500 | 4,509.3 | 2,254.65 | +142.8 (+3.27%) | 831 |