Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 2,814 | 2,845 | 2,778.5 | 2,794.1 | 2,794.1 | -21.75 (-0.77%) | 1,210,000 |
19 May 2021 | INR | 2,805.15 | 2,849 | 2,798.65 | 2,815.85 | 2,815.85 | -5.95 (-0.21%) | 1,220,000 |
18 May 2021 | INR | 2,797 | 2,845 | 2,789 | 2,821.8 | 2,821.8 | +39.05 (+1.40%) | 1,330,000 |
17 May 2021 | INR | 2,782 | 2,824.2 | 2,747.55 | 2,782.75 | 2,782.75 | +8.25 (+0.30%) | 2,130,000 |
14 May 2021 | INR | 2,620 | 2,835.25 | 2,601.55 | 2,774.5 | 2,774.5 | +218.3 (+8.54%) | 10,540,000 |
12 May 2021 | INR | 2,577 | 2,588.95 | 2,530 | 2,556.2 | 2,556.2 | -0.05 (0.0%) | 2,090,000 |
11 May 2021 | INR | 2,533 | 2,562 | 2,521.3 | 2,556.25 | 2,556.25 | -0.7 (-0.03%) | 1,170,000 |
10 May 2021 | INR | 2,589 | 2,589 | 2,542.15 | 2,556.95 | 2,556.95 | +5.3 (+0.21%) | 1,530,000 |
7 May 2021 | INR | 2,555 | 2,590 | 2,541.5 | 2,551.65 | 2,551.65 | +2.6 (+0.10%) | 1,420,000 |
6 May 2021 | INR | 2,579.85 | 2,581.85 | 2,528 | 2,549.05 | 2,549.05 | -18.6 (-0.72%) | 1,520,000 |
5 May 2021 | INR | 2,617 | 2,617 | 2,546.1 | 2,567.65 | 2,567.65 | -19.5 (-0.75%) | 1,220,000 |
4 May 2021 | INR | 2,605 | 2,617.95 | 2,571.55 | 2,587.15 | 2,587.15 | +5 (+0.19%) | 1,060,000 |
3 May 2021 | INR | 2,510 | 2,595.1 | 2,505.6 | 2,582.15 | 2,582.15 | +45.75 (+1.80%) | 1,030,000 |
30 Apr 2021 | INR | 2,595 | 2,605.8 | 2,524.05 | 2,536.4 | 2,536.4 | -77.05 (-2.95%) | 1,380,000 |
29 Apr 2021 | INR | 2,630 | 2,642 | 2,570 | 2,613.45 | 2,613.45 | -1.1 (-0.04%) | 1,300,000 |
28 Apr 2021 | INR | 2,588 | 2,620.25 | 2,575 | 2,614.55 | 2,614.55 | +40.2 (+1.56%) | 1,070,000 |
27 Apr 2021 | INR | 2,545 | 2,579.9 | 2,534 | 2,574.35 | 2,574.35 | +16.45 (+0.64%) | 866,330 |
26 Apr 2021 | INR | 2,530 | 2,575 | 2,530 | 2,557.9 | 2,557.9 | +39.95 (+1.59%) | 1,100,000 |
23 Apr 2021 | INR | 2,527.1 | 2,565 | 2,496.2 | 2,517.95 | 2,517.95 | +6.7 (+0.27%) | 1,610,000 |
22 Apr 2021 | INR | 2,555.65 | 2,557 | 2,488 | 2,511.25 | 2,511.25 | -42.4 (-1.66%) | 1,690,000 |
20 Apr 2021 | INR | 2,600 | 2,604.7 | 2,528.8 | 2,553.65 | 2,553.65 | -18.25 (-0.71%) | 1,490,000 |
19 Apr 2021 | INR | 2,650 | 2,650 | 2,566.85 | 2,571.9 | 2,571.9 | -91.8 (-3.45%) | 1,550,000 |
16 Apr 2021 | INR | 2,587.6 | 2,693.5 | 2,581.7 | 2,663.7 | 2,663.7 | +76 (+2.94%) | 2,760,000 |
15 Apr 2021 | INR | 2,590 | 2,593.55 | 2,537 | 2,587.7 | 2,587.7 | +17 (+0.66%) | 1,210,000 |
13 Apr 2021 | INR | 2,600 | 2,626 | 2,564.3 | 2,570.7 | 2,570.7 | -31.5 (-1.21%) | 1,200,000 |
12 Apr 2021 | INR | 2,578.2 | 2,610 | 2,555 | 2,602.2 | 2,602.2 | -28.6 (-1.09%) | 1,430,000 |
9 Apr 2021 | INR | 2,635 | 2,655 | 2,610.15 | 2,630.8 | 2,630.8 | -19.85 (-0.75%) | 1,190,000 |
8 Apr 2021 | INR | 2,630 | 2,658.4 | 2,628 | 2,650.65 | 2,650.65 | +22.05 (+0.84%) | 897,480 |
7 Apr 2021 | INR | 2,605 | 2,668.05 | 2,600.1 | 2,628.6 | 2,628.6 | +17 (+0.65%) | 1,940,000 |
6 Apr 2021 | INR | 2,526 | 2,620 | 2,504.5 | 2,611.6 | 2,611.6 | +100.95 (+4.02%) | 3,370,000 |