Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 4,049.65 | 4,059 | 3,964.35 | 4,040.8 | 4,040.8 | +1.15 (+0.03%) | 382,880 |
19 May 2021 | INR | 4,035 | 4,059 | 4,002 | 4,039.65 | 4,039.65 | +15.7 (+0.39%) | 545,720 |
18 May 2021 | INR | 4,060 | 4,074.85 | 4,018 | 4,023.95 | 4,023.95 | -19.3 (-0.48%) | 404,310 |
17 May 2021 | INR | 4,020 | 4,067 | 4,020 | 4,043.25 | 4,043.25 | +22.7 (+0.56%) | 305,320 |
14 May 2021 | INR | 4,090 | 4,108 | 4,006.5 | 4,020.55 | 4,020.55 | -40.9 (-1.01%) | 481,350 |
12 May 2021 | INR | 4,078.9 | 4,123.15 | 4,045 | 4,061.45 | 4,061.45 | -12.15 (-0.30%) | 567,640 |
11 May 2021 | INR | 4,120.1 | 4,171.2 | 4,055.1 | 4,073.6 | 4,073.6 | -65.7 (-1.59%) | 483,700 |
10 May 2021 | INR | 4,052 | 4,205 | 4,042.1 | 4,139.3 | 4,139.3 | +110.2 (+2.74%) | 1,240,000 |
7 May 2021 | INR | 4,068.6 | 4,087.65 | 4,019.3 | 4,029.1 | 4,029.1 | -33.95 (-0.84%) | 305,010 |
6 May 2021 | INR | 4,050 | 4,084.4 | 4,018 | 4,063.05 | 4,063.05 | +27.6 (+0.68%) | 423,190 |
5 May 2021 | INR | 3,999 | 4,064.55 | 3,975 | 4,035.45 | 4,035.45 | +50.1 (+1.26%) | 671,260 |
4 May 2021 | INR | 4,098.95 | 4,102.5 | 3,962.05 | 3,985.35 | 3,985.35 | -88.65 (-2.18%) | 492,290 |
3 May 2021 | INR | 4,061.8 | 4,147.3 | 4,025.05 | 4,074 | 4,074 | +11.65 (+0.29%) | 1,010,000 |
30 Apr 2021 | INR | 3,910 | 4,135 | 3,909.6 | 4,062.35 | 4,062.35 | +151.5 (+3.87%) | 2,500,000 |
29 Apr 2021 | INR | 3,882 | 3,947.25 | 3,856 | 3,910.85 | 3,910.85 | +28.25 (+0.73%) | 653,120 |
28 Apr 2021 | INR | 3,944.15 | 3,966.55 | 3,870 | 3,882.6 | 3,882.6 | -26.35 (-0.67%) | 911,740 |
27 Apr 2021 | INR | 3,818.35 | 3,925 | 3,786 | 3,908.95 | 3,908.95 | +124.6 (+3.29%) | 804,120 |
26 Apr 2021 | INR | 3,782 | 3,842.5 | 3,770.45 | 3,784.35 | 3,784.35 | +4.6 (+0.12%) | 568,030 |
23 Apr 2021 | INR | 3,751 | 3,829.65 | 3,739 | 3,779.75 | 3,779.75 | +24.5 (+0.65%) | 733,540 |
22 Apr 2021 | INR | 3,770 | 3,812.05 | 3,742.2 | 3,755.25 | 3,755.25 | -24.45 (-0.65%) | 619,490 |
20 Apr 2021 | INR | 3,815 | 3,848.9 | 3,750 | 3,779.7 | 3,779.7 | -27.4 (-0.72%) | 594,570 |
19 Apr 2021 | INR | 3,812 | 3,849.85 | 3,756 | 3,807.1 | 3,807.1 | -14.75 (-0.39%) | 777,990 |
16 Apr 2021 | INR | 3,790 | 3,845 | 3,733.4 | 3,821.85 | 3,821.85 | +38.45 (+1.02%) | 681,100 |
15 Apr 2021 | INR | 3,745.5 | 3,819.9 | 3,695.55 | 3,783.4 | 3,783.4 | +64.95 (+1.75%) | 850,080 |
13 Apr 2021 | INR | 3,847 | 3,850 | 3,702 | 3,718.45 | 3,718.45 | -61.2 (-1.62%) | 606,700 |
12 Apr 2021 | INR | 3,760 | 3,898 | 3,675.2 | 3,779.65 | 3,779.65 | +27.3 (+0.73%) | 1,960,000 |
9 Apr 2021 | INR | 3,718.5 | 3,782.55 | 3,680 | 3,752.35 | 3,752.35 | +37.2 (+1.00%) | 1,250,000 |
8 Apr 2021 | INR | 3,698.55 | 3,799.9 | 3,681.5 | 3,715.15 | 3,715.15 | +16.2 (+0.44%) | 752,340 |
7 Apr 2021 | INR | 3,701 | 3,734 | 3,691.6 | 3,698.95 | 3,698.95 | +10.85 (+0.29%) | 415,390 |
6 Apr 2021 | INR | 3,605 | 3,698.25 | 3,584 | 3,688.1 | 3,688.1 | +77.05 (+2.13%) | 490,060 |