Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,600 | 1,600 | 1,450.05 | 1,471.1 | 1,471.1 | -97.65 (-6.22%) | 104,909 |
21 May 2021 | INR | 1,558.9 | 1,584.9 | 1,535 | 1,568.75 | 1,568.75 | +9.85 (+0.63%) | 34,077 |
20 May 2021 | INR | 1,485.1 | 1,636.35 | 1,450.1 | 1,558.9 | 1,558.9 | +71.3 (+4.79%) | 75,984 |
19 May 2021 | INR | 1,495 | 1,514 | 1,468.8 | 1,487.6 | 1,487.6 | -11.1 (-0.74%) | 10,391 |
18 May 2021 | INR | 1,520 | 1,520 | 1,480 | 1,498.7 | 1,498.7 | -4.8 (-0.32%) | 13,277 |
17 May 2021 | INR | 1,505 | 1,515 | 1,490.6 | 1,503.5 | 1,503.5 | +39.05 (+2.67%) | 10,814 |
14 May 2021 | INR | 1,465 | 1,493.4 | 1,443.05 | 1,464.45 | 1,464.45 | -3.4 (-0.23%) | 10,246 |
12 May 2021 | INR | 1,498.75 | 1,503.05 | 1,443.05 | 1,467.85 | 1,467.85 | -30.9 (-2.06%) | 20,030 |
11 May 2021 | INR | 1,500 | 1,520 | 1,482 | 1,498.75 | 1,498.75 | -3.25 (-0.22%) | 11,004 |
10 May 2021 | INR | 1,539 | 1,539 | 1,480 | 1,502 | 1,502 | -23.85 (-1.56%) | 15,895 |
7 May 2021 | INR | 1,540 | 1,566.55 | 1,387.35 | 1,525.85 | 1,525.85 | -15.6 (-1.01%) | 47,802 |
6 May 2021 | INR | 1,494 | 1,569 | 1,470 | 1,541.45 | 1,541.45 | +49.45 (+3.31%) | 35,159 |
5 May 2021 | INR | 1,450 | 1,524.4 | 1,415.05 | 1,492 | 1,492 | +89.05 (+6.35%) | 36,277 |
4 May 2021 | INR | 1,475 | 1,486.05 | 1,389.3 | 1,402.95 | 1,402.95 | -48 (-3.31%) | 17,908 |
3 May 2021 | INR | 1,443 | 1,490 | 1,416.05 | 1,450.95 | 1,450.95 | -13.4 (-0.92%) | 10,316 |
30 Apr 2021 | INR | 1,457.3 | 1,500 | 1,441.1 | 1,464.35 | 1,464.35 | +7.05 (+0.48%) | 16,562 |
29 Apr 2021 | INR | 1,507 | 1,515 | 1,440 | 1,457.3 | 1,457.3 | -26.4 (-1.78%) | 19,716 |
28 Apr 2021 | INR | 1,438 | 1,548.95 | 1,417.55 | 1,483.7 | 1,483.7 | +61 (+4.29%) | 43,569 |
27 Apr 2021 | INR | 1,435 | 1,450 | 1,415.1 | 1,422.7 | 1,422.7 | -5.25 (-0.37%) | 19,023 |
26 Apr 2021 | INR | 1,420.05 | 1,464.7 | 1,415.6 | 1,427.95 | 1,427.95 | +12.35 (+0.87%) | 17,720 |
23 Apr 2021 | INR | 1,473.45 | 1,474.9 | 1,405 | 1,415.6 | 1,415.6 | -57.85 (-3.93%) | 19,270 |
22 Apr 2021 | INR | 1,500 | 1,514 | 1,445.05 | 1,473.45 | 1,473.45 | -26.5 (-1.77%) | 29,632 |
20 Apr 2021 | INR | 1,559 | 1,597.85 | 1,490 | 1,499.95 | 1,499.95 | -42.3 (-2.74%) | 22,958 |
19 Apr 2021 | INR | 1,560 | 1,560.2 | 1,480 | 1,542.25 | 1,542.25 | -43.95 (-2.77%) | 25,491 |
16 Apr 2021 | INR | 1,675 | 1,730 | 1,550 | 1,586.2 | 1,586.2 | -55.55 (-3.38%) | 72,484 |
15 Apr 2021 | INR | 1,565 | 1,675 | 1,531 | 1,641.75 | 1,641.75 | +103.15 (+6.70%) | 118,995 |
13 Apr 2021 | INR | 1,440.95 | 1,618.95 | 1,440.95 | 1,538.6 | 1,538.6 | +110.75 (+7.76%) | 85,851 |
12 Apr 2021 | INR | 1,526.8 | 1,563.4 | 1,390 | 1,427.85 | 1,427.85 | -106.6 (-6.95%) | 63,017 |
9 Apr 2021 | INR | 1,439.8 | 1,624.9 | 1,396.75 | 1,534.45 | 1,534.45 | +176.45 (+12.99%) | 288,558 |
8 Apr 2021 | INR | 1,250 | 1,358 | 1,191.45 | 1,358 | 1,358 | +226.3 (+20.00%) | 152,023 |