Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 3,041 | 3,070 | 3,013 | 3,034.15 | 3,034.15 | +7.55 (+0.25%) | 375,397 |
20 May 2021 | INR | 3,055 | 3,055 | 3,001 | 3,026.6 | 3,026.6 | -1.3 (-0.04%) | 352,477 |
19 May 2021 | INR | 3,069 | 3,090.95 | 3,010.1 | 3,027.9 | 3,027.9 | -28.4 (-0.93%) | 683,428 |
18 May 2021 | INR | 2,920 | 3,080 | 2,910.75 | 3,056.3 | 3,056.3 | +157.6 (+5.44%) | 1,022,329 |
17 May 2021 | INR | 2,864 | 2,907.9 | 2,840.3 | 2,898.7 | 2,898.7 | +54.05 (+1.90%) | 449,529 |
14 May 2021 | INR | 2,874 | 2,874 | 2,830 | 2,844.65 | 2,844.65 | -11.5 (-0.40%) | 227,259 |
12 May 2021 | INR | 2,850.55 | 2,869.95 | 2,827.5 | 2,856.15 | 2,856.15 | +5.6 (+0.20%) | 246,319 |
11 May 2021 | INR | 2,850 | 2,884.6 | 2,825 | 2,850.55 | 2,850.55 | -1.9 (-0.07%) | 323,511 |
10 May 2021 | INR | 2,925 | 2,960 | 2,840 | 2,852.45 | 2,852.45 | -43.05 (-1.49%) | 771,218 |
7 May 2021 | INR | 2,880 | 2,955 | 2,855.5 | 2,895.5 | 2,895.5 | +17.35 (+0.60%) | 365,600 |
6 May 2021 | INR | 2,874.95 | 2,895 | 2,850.5 | 2,878.15 | 2,878.15 | +3.75 (+0.13%) | 158,581 |
5 May 2021 | INR | 2,878.7 | 2,889.6 | 2,855 | 2,874.4 | 2,874.4 | +16 (+0.56%) | 136,956 |
4 May 2021 | INR | 2,908 | 2,934.75 | 2,845 | 2,858.4 | 2,858.4 | -40.25 (-1.39%) | 239,282 |
3 May 2021 | INR | 2,845 | 2,911 | 2,822.9 | 2,898.65 | 2,898.65 | +45.75 (+1.60%) | 232,238 |
30 Apr 2021 | INR | 2,889.8 | 2,931.9 | 2,818.9 | 2,852.9 | 2,852.9 | -53.45 (-1.84%) | 322,948 |
29 Apr 2021 | INR | 2,960 | 2,988 | 2,880 | 2,906.35 | 2,906.35 | -30.45 (-1.04%) | 296,752 |
28 Apr 2021 | INR | 2,865 | 2,953.7 | 2,850.95 | 2,936.8 | 2,936.8 | +109.85 (+3.89%) | 542,978 |
27 Apr 2021 | INR | 2,815 | 2,865 | 2,810 | 2,826.95 | 2,826.95 | +18.7 (+0.67%) | 394,477 |
26 Apr 2021 | INR | 2,729.9 | 2,819.4 | 2,719.15 | 2,808.25 | 2,808.25 | +94.55 (+3.48%) | 476,865 |
23 Apr 2021 | INR | 2,709 | 2,743.9 | 2,676.4 | 2,713.7 | 2,713.7 | -3.9 (-0.14%) | 436,472 |
22 Apr 2021 | INR | 2,785 | 2,792.85 | 2,699 | 2,717.6 | 2,717.6 | -60.65 (-2.18%) | 913,846 |
20 Apr 2021 | INR | 2,880 | 2,889.8 | 2,756 | 2,778.25 | 2,778.25 | -72.5 (-2.54%) | 451,846 |
19 Apr 2021 | INR | 2,860.45 | 2,869.5 | 2,820.25 | 2,850.75 | 2,850.75 | -69.15 (-2.37%) | 267,692 |
16 Apr 2021 | INR | 2,947 | 2,980 | 2,902 | 2,919.9 | 2,919.9 | -9 (-0.31%) | 334,483 |
15 Apr 2021 | INR | 2,844 | 2,952.95 | 2,828.1 | 2,928.9 | 2,928.9 | +96.2 (+3.40%) | 377,544 |
13 Apr 2021 | INR | 2,832.95 | 2,885 | 2,812 | 2,832.7 | 2,832.7 | +17.8 (+0.63%) | 267,793 |
12 Apr 2021 | INR | 2,861.1 | 2,889 | 2,790.1 | 2,814.9 | 2,814.9 | -132.85 (-4.51%) | 475,661 |
9 Apr 2021 | INR | 2,937.1 | 2,973.35 | 2,917.25 | 2,947.75 | 2,947.75 | +11.25 (+0.38%) | 808,884 |
8 Apr 2021 | INR | 2,899.65 | 2,945 | 2,890.65 | 2,936.5 | 2,936.5 | +45.85 (+1.59%) | 478,173 |
7 Apr 2021 | INR | 2,855 | 2,900 | 2,835 | 2,890.65 | 2,890.65 | +47 (+1.65%) | 334,645 |