Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 1,814.4533 | 1,824.9467 | 1,762.4 | 1,771.9067 | 1,328.9304 | -43.947 (-2.42%) | 404,738 |
19 May 2021 | INR | 1,850 | 1,980 | 1,775.5467 | 1,815.8533 | 1,361.8903 | +17.4 (+0.97%) | 1,961,691 |
18 May 2021 | INR | 1,782 | 1,819.9467 | 1,775 | 1,798.4533 | 1,348.8403 | +33.907 (+1.92%) | 794,171 |
17 May 2021 | INR | 1,698.5067 | 1,778 | 1,690 | 1,764.5467 | 1,323.4104 | +84 (+5.00%) | 645,406 |
14 May 2021 | INR | 1,672.0533 | 1,719.4 | 1,647 | 1,680.5467 | 1,260.4103 | +15.84 (+0.95%) | 435,563 |
12 May 2021 | INR | 1,669 | 1,685 | 1,645 | 1,664.7067 | 1,248.5303 | +15.613 (+0.95%) | 278,758 |
11 May 2021 | INR | 1,564 | 1,674 | 1,557 | 1,649.0933 | 1,236.8203 | +85 (+5.43%) | 593,618 |
10 May 2021 | INR | 1,583.0933 | 1,611 | 1,560 | 1,564.0933 | 1,173.0703 | -14.507 (-0.92%) | 232,213 |
7 May 2021 | INR | 1,600 | 1,605 | 1,570 | 1,578.6 | 1,183.9503 | -5.053 (-0.32%) | 154,970 |
6 May 2021 | INR | 1,581.9467 | 1,599.9467 | 1,570 | 1,583.6533 | 1,187.7403 | +12.253 (+0.78%) | 167,727 |
5 May 2021 | INR | 1,577 | 1,597.4533 | 1,558 | 1,571.4 | 1,178.5503 | -2.053 (-0.13%) | 146,349 |
4 May 2021 | INR | 1,604.7067 | 1,645.9067 | 1,565 | 1,573.4533 | 1,180.0903 | -19.347 (-1.21%) | 330,595 |
3 May 2021 | INR | 1,579.1467 | 1,614 | 1,557.7067 | 1,592.8 | 1,194.6003 | +13.653 (+0.86%) | 295,010 |
30 Apr 2021 | INR | 1,640 | 1,640 | 1,566.7467 | 1,579.1467 | 1,184.3603 | -52.8 (-3.24%) | 332,089 |
29 Apr 2021 | INR | 1,667.6533 | 1,681.9067 | 1,626 | 1,631.9467 | 1,223.9603 | -26 (-1.57%) | 225,797 |
28 Apr 2021 | INR | 1,694 | 1,700 | 1,650.2533 | 1,657.9467 | 1,243.4603 | -22.8 (-1.36%) | 437,162 |
27 Apr 2021 | INR | 1,685 | 1,727.2933 | 1,645 | 1,680.7467 | 1,260.5603 | +3.8 (+0.23%) | 469,241 |
26 Apr 2021 | INR | 1,705 | 1,718.7467 | 1,665 | 1,676.9467 | 1,257.7103 | -16.147 (-0.95%) | 171,954 |
23 Apr 2021 | INR | 1,667.7067 | 1,749 | 1,641 | 1,693.0933 | 1,269.8203 | +35.347 (+2.13%) | 431,599 |
22 Apr 2021 | INR | 1,630 | 1,675.9067 | 1,623.2533 | 1,657.7467 | 1,243.3103 | -10.707 (-0.64%) | 173,534 |
20 Apr 2021 | INR | 1,695 | 1,713.1467 | 1,634.0933 | 1,668.4533 | 1,251.3403 | -11.8 (-0.70%) | 254,095 |
19 Apr 2021 | INR | 1,619.5067 | 1,706.5467 | 1,550 | 1,680.2533 | 1,260.1903 | +2.2 (+0.13%) | 1,193,351 |
16 Apr 2021 | INR | 1,538 | 1,695 | 1,535 | 1,678.0533 | 1,258.5403 | +152.4 (+9.99%) | 1,495,071 |
15 Apr 2021 | INR | 1,446 | 1,545 | 1,446 | 1,525.6533 | 1,144.2403 | +84.8 (+5.89%) | 1,560,475 |
13 Apr 2021 | INR | 1,520 | 1,531.3467 | 1,411.2 | 1,440.8533 | 1,080.6402 | -74.053 (-4.89%) | 1,242,449 |
12 Apr 2021 | INR | 1,564.8533 | 1,564.8533 | 1,505.5467 | 1,514.9067 | 1,136.1803 | -81.8 (-5.12%) | 296,525 |
9 Apr 2021 | INR | 1,585 | 1,619.4533 | 1,575.2 | 1,596.7067 | 1,197.5303 | +2 (+0.13%) | 277,551 |
8 Apr 2021 | INR | 1,600 | 1,623.9467 | 1,585.1467 | 1,594.7067 | 1,196.0303 | +13.307 (+0.84%) | 301,119 |
7 Apr 2021 | INR | 1,562 | 1,607.6 | 1,551.9467 | 1,581.4 | 1,186.0503 | +24.8 (+1.59%) | 208,451 |
6 Apr 2021 | INR | 1,637 | 1,666.6533 | 1,551.5067 | 1,556.6 | 1,167.4503 | -80 (-4.89%) | 785,863 |