Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,114 | 1,122.7 | 1,095 | 1,107.3 | 369.1 | -5.8 (-0.52%) | 2,246 |
21 May 2021 | INR | 1,109.1 | 1,136.65 | 1,101.65 | 1,113.1 | 371.0333 | +2.4 (+0.22%) | 3,989 |
20 May 2021 | INR | 1,062 | 1,150 | 1,047.95 | 1,110.7 | 370.2333 | +49 (+4.62%) | 9,699 |
19 May 2021 | INR | 1,055.95 | 1,069.15 | 1,043.15 | 1,061.7 | 353.9 | +25.4 (+2.45%) | 1,524 |
18 May 2021 | INR | 1,068.6 | 1,076 | 1,026.6 | 1,036.3 | 345.4333 | -12.65 (-1.21%) | 3,916 |
17 May 2021 | INR | 1,064 | 1,066.4 | 1,040.6 | 1,048.95 | 349.65 | +4.65 (+0.45%) | 1,268 |
14 May 2021 | INR | 1,060 | 1,072.1 | 1,027.95 | 1,044.3 | 348.1 | -30.6 (-2.85%) | 2,946 |
12 May 2021 | INR | 1,102 | 1,102 | 1,064 | 1,074.9 | 358.3 | -0.35 (-0.03%) | 981 |
11 May 2021 | INR | 1,040 | 1,100 | 1,015.2 | 1,075.25 | 358.4167 | +28.55 (+2.73%) | 2,037 |
10 May 2021 | INR | 1,037 | 1,063.15 | 1,024.85 | 1,046.7 | 348.9 | -4.3 (-0.41%) | 6,708 |
7 May 2021 | INR | 1,096 | 1,099.3 | 1,046 | 1,051 | 350.3333 | -41.55 (-3.80%) | 4,267 |
6 May 2021 | INR | 1,112 | 1,122.6 | 1,086 | 1,092.55 | 364.1833 | -12.7 (-1.15%) | 2,332 |
5 May 2021 | INR | 1,174 | 1,175 | 1,068.4 | 1,105.25 | 368.4167 | -61.3 (-5.25%) | 13,784 |
4 May 2021 | INR | 1,197.3 | 1,206 | 1,125.55 | 1,166.55 | 388.85 | -15.55 (-1.32%) | 4,401 |
3 May 2021 | INR | 1,163.4 | 1,196 | 1,155 | 1,182.1 | 394.0333 | +18.7 (+1.61%) | 1,340 |
30 Apr 2021 | INR | 1,120 | 1,183.55 | 1,120 | 1,163.4 | 387.8 | +2.05 (+0.18%) | 4,664 |
29 Apr 2021 | INR | 1,157.2 | 1,169.05 | 1,124.15 | 1,161.35 | 387.1167 | +14.6 (+1.27%) | 6,777 |
28 Apr 2021 | INR | 1,112 | 1,157.35 | 1,109.7 | 1,146.75 | 382.25 | +34 (+3.06%) | 2,682 |
27 Apr 2021 | INR | 1,140 | 1,145 | 1,095.95 | 1,112.75 | 370.9167 | +11.2 (+1.02%) | 4,817 |
26 Apr 2021 | INR | 981 | 1,126.75 | 981 | 1,101.55 | 367.1833 | +88.35 (+8.72%) | 18,751 |
23 Apr 2021 | INR | 1,017.35 | 1,028 | 1,004.8 | 1,013.2 | 337.7333 | +1.75 (+0.17%) | 677 |
22 Apr 2021 | INR | 997 | 1,020 | 984 | 1,011.45 | 337.15 | +14.4 (+1.44%) | 2,060 |
20 Apr 2021 | INR | 1,007 | 1,010 | 972.75 | 997.05 | 332.35 | +15.9 (+1.62%) | 3,163 |
19 Apr 2021 | INR | 953.4 | 1,028.2 | 936.6 | 981.15 | 327.05 | -26.8 (-2.66%) | 6,465 |
16 Apr 2021 | INR | 1,017.65 | 1,035 | 995.95 | 1,007.95 | 335.9833 | -9.7 (-0.95%) | 2,911 |
15 Apr 2021 | INR | 986 | 1,029 | 986 | 1,017.65 | 339.2167 | -7.15 (-0.70%) | 4,595 |
13 Apr 2021 | INR | 975 | 1,045.75 | 975 | 1,024.8 | 341.6 | +47.55 (+4.87%) | 4,155 |
12 Apr 2021 | INR | 1,003.6 | 1,046 | 965.6 | 977.25 | 325.75 | -68.65 (-6.56%) | 14,718 |
9 Apr 2021 | INR | 1,035 | 1,065 | 1,013.7 | 1,045.9 | 348.6333 | +41.8 (+4.16%) | 15,441 |
8 Apr 2021 | INR | 1,019.5 | 1,043 | 989 | 1,004.1 | 334.7 | +0.2 (+0.02%) | 10,795 |