Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 3,786.45 | 3,804.85 | 3,760.25 | 3,769.6 | 3,769.6 | -16.85 (-0.45%) | 10,204 |
19 May 2021 | INR | 3,804.5 | 3,810 | 3,780 | 3,786.45 | 3,786.45 | +3.35 (+0.09%) | 14,112 |
18 May 2021 | INR | 3,815 | 3,827.8 | 3,780 | 3,783.1 | 3,783.1 | -22.2 (-0.58%) | 16,433 |
17 May 2021 | INR | 3,842.9 | 3,874.3 | 3,787.7 | 3,805.3 | 3,805.3 | -37.6 (-0.98%) | 17,944 |
14 May 2021 | INR | 3,778.5 | 3,870 | 3,759 | 3,842.9 | 3,842.9 | +88 (+2.34%) | 43,366 |
12 May 2021 | INR | 3,785.95 | 3,820 | 3,750 | 3,754.9 | 3,754.9 | -31.05 (-0.82%) | 28,490 |
11 May 2021 | INR | 3,784 | 3,843.95 | 3,765.1 | 3,785.95 | 3,785.95 | +0.05 (+0.0%) | 27,544 |
10 May 2021 | INR | 3,800 | 3,865 | 3,759.9 | 3,785.9 | 3,785.9 | -23.8 (-0.62%) | 43,058 |
7 May 2021 | INR | 3,815.95 | 3,884.9 | 3,785.1 | 3,809.7 | 3,809.7 | -6 (-0.16%) | 35,540 |
6 May 2021 | INR | 3,802 | 3,875 | 3,772 | 3,815.7 | 3,815.7 | -5.5 (-0.14%) | 35,355 |
5 May 2021 | INR | 3,825 | 3,874.9 | 3,765.05 | 3,821.2 | 3,821.2 | +12.1 (+0.32%) | 40,819 |
4 May 2021 | INR | 3,910 | 3,927.5 | 3,804 | 3,809.1 | 3,809.1 | -96.55 (-2.47%) | 38,767 |
3 May 2021 | INR | 3,910 | 3,960 | 3,850 | 3,905.65 | 3,905.65 | -2.3 (-0.06%) | 57,724 |
30 Apr 2021 | INR | 3,836 | 3,997.95 | 3,803 | 3,907.95 | 3,907.95 | +29.85 (+0.77%) | 81,480 |
29 Apr 2021 | INR | 4,068 | 4,107.5 | 3,862 | 3,878.1 | 3,878.1 | -189.7 (-4.66%) | 123,676 |
28 Apr 2021 | INR | 4,234 | 4,234 | 4,050.1 | 4,067.8 | 4,067.8 | -155.7 (-3.69%) | 92,729 |
27 Apr 2021 | INR | 4,334 | 4,360 | 4,181 | 4,223.5 | 4,223.5 | -90.05 (-2.09%) | 176,606 |
26 Apr 2021 | INR | 4,319.95 | 4,493.7 | 4,250 | 4,313.55 | 4,313.55 | +79.4 (+1.88%) | 341,927 |
23 Apr 2021 | INR | 4,415 | 4,579.85 | 4,111 | 4,234.15 | 4,234.15 | -58.15 (-1.35%) | 1,112,864 |
22 Apr 2021 | INR | 4,167 | 4,500.5 | 4,075.9 | 4,292.3 | 4,292.3 | +388.3 (+9.95%) | 1,912,268 |
20 Apr 2021 | INR | 3,760 | 3,975 | 3,700 | 3,904 | 3,904 | +308.7 (+8.59%) | 627,190 |
19 Apr 2021 | INR | 3,460.25 | 3,638 | 3,455.7 | 3,595.3 | 3,595.3 | +139.6 (+4.04%) | 222,033 |
16 Apr 2021 | INR | 3,485.05 | 3,504.9 | 3,450 | 3,455.7 | 3,455.7 | -49.35 (-1.41%) | 27,201 |
15 Apr 2021 | INR | 3,580 | 3,587.7 | 3,470 | 3,505.05 | 3,505.05 | -36.4 (-1.03%) | 52,118 |
13 Apr 2021 | INR | 3,453.5 | 3,570 | 3,393.35 | 3,541.45 | 3,541.45 | +151.5 (+4.47%) | 160,439 |
12 Apr 2021 | INR | 3,317 | 3,470 | 3,199.55 | 3,389.95 | 3,389.95 | +75.15 (+2.27%) | 138,127 |
9 Apr 2021 | INR | 3,325 | 3,374 | 3,291 | 3,314.8 | 3,314.8 | -17 (-0.51%) | 34,087 |
8 Apr 2021 | INR | 3,332 | 3,358.25 | 3,319 | 3,331.8 | 3,331.8 | -19.55 (-0.58%) | 25,195 |
7 Apr 2021 | INR | 3,299.95 | 3,386 | 3,290.5 | 3,351.35 | 3,351.35 | +46.25 (+1.40%) | 40,364 |
6 Apr 2021 | INR | 3,300.25 | 3,348 | 3,262 | 3,305.1 | 3,305.1 | +1.6 (+0.05%) | 48,870 |