Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 1,471.44 | 1,517.68 | 1,469.3 | 1,485.04 | 742.52 | +31.24 (+2.15%) | 3,740,000 |
19 May 2021 | INR | 1,544.74 | 1,544.74 | 1,431.5 | 1,453.8 | 726.9 | -71.74 (-4.70%) | 6,270,000 |
18 May 2021 | INR | 1,544.18 | 1,570.92 | 1,512.18 | 1,525.54 | 762.77 | +3.36 (+0.22%) | 1,980,000 |
17 May 2021 | INR | 1,509.14 | 1,535.1 | 1,483.66 | 1,522.18 | 761.09 | +29.8 (+2.00%) | 987,880 |
14 May 2021 | INR | 1,534.26 | 1,540.38 | 1,483.66 | 1,492.38 | 746.19 | -26.66 (-1.76%) | 675,100 |
12 May 2021 | INR | 1,514.2 | 1,540.38 | 1,501.14 | 1,519.04 | 759.52 | +10.6 (+0.70%) | 1,020,000 |
11 May 2021 | INR | 1,515.9 | 1,531.66 | 1,490.02 | 1,508.44 | 754.22 | -7.54 (-0.50%) | 976,710 |
10 May 2021 | INR | 1,493.2 | 1,532.92 | 1,474.92 | 1,515.98 | 757.99 | +35.82 (+2.42%) | 1,780,000 |
7 May 2021 | INR | 1,570.92 | 1,584.06 | 1,466.2 | 1,480.16 | 740.08 | -78.54 (-5.04%) | 2,790,000 |
6 May 2021 | INR | 1,516.12 | 1,566.56 | 1,491.6 | 1,558.7 | 779.35 | +61.34 (+4.10%) | 3,270,000 |
5 May 2021 | INR | 1,528.16 | 1,529.04 | 1,441.76 | 1,497.36 | 748.68 | +69.96 (+4.90%) | 3,210,000 |
4 May 2021 | INR | 1,438 | 1,473.18 | 1,407.72 | 1,427.4 | 713.7 | -6.72 (-0.47%) | 1,160,000 |
3 May 2021 | INR | 1,396.38 | 1,443.9 | 1,392.7 | 1,434.12 | 717.06 | +33.52 (+2.39%) | 1,080,000 |
30 Apr 2021 | INR | 1,335.72 | 1,435.44 | 1,335.72 | 1,400.6 | 700.3 | +41.8 (+3.08%) | 1,950,000 |
29 Apr 2021 | INR | 1,352.04 | 1,376 | 1,326.56 | 1,358.8 | 679.4 | +15.48 (+1.15%) | 807,470 |
28 Apr 2021 | INR | 1,376.3 | 1,393.4 | 1,339.64 | 1,343.32 | 671.66 | -20.68 (-1.52%) | 1,280,000 |
27 Apr 2021 | INR | 1,291.64 | 1,380.66 | 1,290.42 | 1,364 | 682 | +61.84 (+4.75%) | 2,080,000 |
26 Apr 2021 | INR | 1,288.86 | 1,308.22 | 1,278.68 | 1,302.16 | 651.08 | +25.52 (+2.00%) | 1,120,000 |
23 Apr 2021 | INR | 1,240.06 | 1,287.68 | 1,240.06 | 1,276.64 | 638.32 | +38.96 (+3.15%) | 1,340,000 |
22 Apr 2021 | INR | 1,239.28 | 1,260.22 | 1,227.06 | 1,237.68 | 618.84 | -14.44 (-1.15%) | 287,130 |
20 Apr 2021 | INR | 1,234.92 | 1,263.76 | 1,231.44 | 1,252.12 | 626.06 | +30.04 (+2.46%) | 574,220 |
19 Apr 2021 | INR | 1,217.46 | 1,234.92 | 1,189.58 | 1,222.08 | 611.04 | -21.78 (-1.75%) | 623,730 |
16 Apr 2021 | INR | 1,191.24 | 1,270.66 | 1,190.54 | 1,243.86 | 621.93 | +49.08 (+4.11%) | 1,110,000 |
15 Apr 2021 | INR | 1,204.38 | 1,211.84 | 1,169.72 | 1,194.78 | 597.39 | -1.12 (-0.09%) | 333,530 |
13 Apr 2021 | INR | 1,179.36 | 1,213.1 | 1,179.36 | 1,195.9 | 597.95 | +19.8 (+1.68%) | 396,220 |
12 Apr 2021 | INR | 1,231.44 | 1,234.48 | 1,162.96 | 1,176.1 | 588.05 | -49.3 (-4.02%) | 764,430 |
9 Apr 2021 | INR | 1,243.48 | 1,244.22 | 1,220.08 | 1,225.4 | 612.7 | -15.2 (-1.23%) | 492,950 |
8 Apr 2021 | INR | 1,239.28 | 1,265.46 | 1,229.38 | 1,240.6 | 620.3 | +14.88 (+1.21%) | 1,320,000 |
7 Apr 2021 | INR | 1,191.06 | 1,238.94 | 1,172.44 | 1,225.72 | 612.86 | +42.56 (+3.60%) | 909,170 |
6 Apr 2021 | INR | 1,166.84 | 1,210.14 | 1,159.42 | 1,183.16 | 591.58 | +23.08 (+1.99%) | 1,080,000 |