Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 111.55 | 112 | 108.3 | 109.3 | 109.3 | -2.75 (-2.45%) | 30,909 |
21 May 2021 | INR | 113.75 | 114.6 | 111.4 | 112.05 | 112.05 | +0.05 (+0.04%) | 146,044 |
20 May 2021 | INR | 111.55 | 113.7 | 109.55 | 112 | 112 | +0.7 (+0.63%) | 251,145 |
19 May 2021 | INR | 110.5 | 113.8 | 110.5 | 111.3 | 111.3 | +1 (+0.91%) | 12,493 |
18 May 2021 | INR | 112.65 | 114.35 | 109.5 | 110.3 | 110.3 | -1.6 (-1.43%) | 57,122 |
17 May 2021 | INR | 109.8 | 113 | 109.7 | 111.9 | 111.9 | +4.05 (+3.76%) | 35,340 |
14 May 2021 | INR | 104.3 | 113 | 104.3 | 107.85 | 107.85 | +3.45 (+3.30%) | 89,474 |
12 May 2021 | INR | 109 | 109.45 | 102.55 | 104.4 | 104.4 | -4.35 (-4.00%) | 16,824 |
11 May 2021 | INR | 107.8 | 111.1 | 105.25 | 108.75 | 108.75 | +0.4 (+0.37%) | 41,690 |
10 May 2021 | INR | 106.7 | 109.9 | 105.5 | 108.35 | 108.35 | +3.75 (+3.59%) | 39,384 |
7 May 2021 | INR | 105.1 | 106.45 | 103.85 | 104.6 | 104.6 | +1.4 (+1.36%) | 22,505 |
6 May 2021 | INR | 106.7 | 107.05 | 102.95 | 103.2 | 103.2 | -2.05 (-1.95%) | 23,614 |
5 May 2021 | INR | 104.7 | 107.25 | 103 | 105.25 | 105.25 | +3.85 (+3.80%) | 31,314 |
4 May 2021 | INR | 108.3 | 110.6 | 100.9 | 101.4 | 101.4 | -5.7 (-5.32%) | 98,534 |
3 May 2021 | INR | 98.2 | 108.15 | 98.15 | 107.1 | 107.1 | +8.9 (+9.06%) | 200,865 |
30 Apr 2021 | INR | 98.7 | 103.6 | 96.6 | 98.2 | 98.2 | +1.4 (+1.45%) | 73,924 |
29 Apr 2021 | INR | 99.7 | 99.7 | 95.4 | 96.8 | 96.8 | -0.15 (-0.15%) | 265,087 |
28 Apr 2021 | INR | 96.85 | 99.6 | 96.1 | 96.95 | 96.95 | +0.9 (+0.94%) | 188,387 |
27 Apr 2021 | INR | 97.95 | 97.95 | 95 | 96.05 | 96.05 | -0.45 (-0.47%) | 160,097 |
26 Apr 2021 | INR | 99.8 | 99.8 | 95 | 96.5 | 96.5 | -1.3 (-1.33%) | 96,452 |
23 Apr 2021 | INR | 99.8 | 101.5 | 95.9 | 97.8 | 97.8 | -0.3 (-0.31%) | 42,001 |
22 Apr 2021 | INR | 90.1 | 99.25 | 90.1 | 98.1 | 98.1 | +3.95 (+4.20%) | 70,454 |
20 Apr 2021 | INR | 95 | 98.3 | 93 | 94.15 | 94.15 | +1.7 (+1.84%) | 76,345 |
19 Apr 2021 | INR | 96 | 96 | 89.5 | 92.45 | 92.45 | -4.95 (-5.08%) | 64,741 |
16 Apr 2021 | INR | 93.85 | 102 | 93.85 | 97.4 | 97.4 | +1.8 (+1.88%) | 99,873 |
15 Apr 2021 | INR | 82 | 96.75 | 82 | 95.6 | 95.6 | +5.55 (+6.16%) | 108,381 |
13 Apr 2021 | INR | 89.95 | 90.6 | 85.1 | 90.05 | 90.05 | +3.6 (+4.16%) | 24,888 |
12 Apr 2021 | INR | 93 | 93 | 85.2 | 86.45 | 86.45 | -8.75 (-9.19%) | 95,434 |
9 Apr 2021 | INR | 102.9 | 102.9 | 94.5 | 95.2 | 95.2 | +1.9 (+2.04%) | 144,349 |
8 Apr 2021 | INR | 89.8 | 95.15 | 89.8 | 93.3 | 93.3 | +6.45 (+7.43%) | 136,030 |