Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 119.3 | 123.35 | 116.4 | 118.05 | 118.05 | -0.35 (-0.30%) | 880,484 |
19 May 2021 | INR | 111.7 | 120.9 | 111.1 | 118.4 | 118.4 | +6.7 (+6.00%) | 3,830,985 |
18 May 2021 | INR | 107 | 115.4 | 106.7 | 111.7 | 111.7 | +5.6 (+5.28%) | 2,519,076 |
17 May 2021 | INR | 106 | 107.6 | 105.5 | 106.1 | 106.1 | +0.1 (+0.09%) | 163,182 |
14 May 2021 | INR | 108.4 | 108.4 | 105.4 | 106 | 106 | -0.6 (-0.56%) | 158,186 |
12 May 2021 | INR | 107.7 | 108.7 | 106.2 | 106.6 | 106.6 | -0.8 (-0.74%) | 162,018 |
11 May 2021 | INR | 106.9 | 109.7 | 106.4 | 107.4 | 107.4 | -0.8 (-0.74%) | 259,816 |
10 May 2021 | INR | 106.9 | 109.8 | 105.5 | 108.2 | 108.2 | +3 (+2.85%) | 280,827 |
7 May 2021 | INR | 106.9 | 107.05 | 104.95 | 105.2 | 105.2 | -0.35 (-0.33%) | 181,702 |
6 May 2021 | INR | 106.85 | 107.8 | 105.3 | 105.55 | 105.55 | +0.05 (+0.05%) | 116,263 |
5 May 2021 | INR | 106.1 | 107 | 105.25 | 105.5 | 105.5 | -0.3 (-0.28%) | 119,895 |
4 May 2021 | INR | 105.05 | 108.75 | 105 | 105.8 | 105.8 | +0.75 (+0.71%) | 332,657 |
3 May 2021 | INR | 105.05 | 106.65 | 104.15 | 105.05 | 105.05 | -1.15 (-1.08%) | 131,901 |
30 Apr 2021 | INR | 107 | 107.9 | 106 | 106.2 | 106.2 | -1.3 (-1.21%) | 102,391 |
29 Apr 2021 | INR | 109.5 | 109.55 | 106 | 107.5 | 107.5 | -0.75 (-0.69%) | 189,278 |
28 Apr 2021 | INR | 108.2 | 109.65 | 107 | 108.25 | 108.25 | +1.6 (+1.50%) | 283,170 |
27 Apr 2021 | INR | 103.7 | 108 | 103.7 | 106.65 | 106.65 | +2 (+1.91%) | 196,052 |
26 Apr 2021 | INR | 105.2 | 107.6 | 103.6 | 104.65 | 104.65 | -1.35 (-1.27%) | 161,816 |
23 Apr 2021 | INR | 104.7 | 106.65 | 104.15 | 106 | 106 | +0.35 (+0.33%) | 193,862 |
22 Apr 2021 | INR | 103.95 | 106.8 | 101.55 | 105.65 | 105.65 | +2.2 (+2.13%) | 266,182 |
20 Apr 2021 | INR | 104.4 | 104.4 | 102.05 | 103.45 | 103.45 | +1.75 (+1.72%) | 142,134 |
19 Apr 2021 | INR | 101 | 103.25 | 99.6 | 101.7 | 101.7 | -3.15 (-3.00%) | 207,146 |
16 Apr 2021 | INR | 105.2 | 107.55 | 104.05 | 104.85 | 104.85 | -0.35 (-0.33%) | 183,030 |
15 Apr 2021 | INR | 104.6 | 106.6 | 103 | 105.2 | 105.2 | -1.85 (-1.73%) | 211,465 |
13 Apr 2021 | INR | 103 | 108.8 | 102.75 | 107.05 | 107.05 | +4.2 (+4.08%) | 382,199 |
12 Apr 2021 | INR | 108.95 | 108.95 | 100.55 | 102.85 | 102.85 | -8.45 (-7.59%) | 816,875 |
9 Apr 2021 | INR | 107.15 | 113.5 | 106.45 | 111.3 | 111.3 | +3.45 (+3.20%) | 1,687,783 |
8 Apr 2021 | INR | 111.7 | 113.4 | 106.55 | 107.85 | 107.85 | -3.35 (-3.01%) | 661,511 |
7 Apr 2021 | INR | 111.3 | 113.8 | 108.6 | 111.2 | 111.2 | +0.6 (+0.54%) | 902,110 |
6 Apr 2021 | INR | 103.05 | 111.8 | 102.2 | 110.6 | 110.6 | +8 (+7.80%) | 3,073,586 |