Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,035 | 1,036.75 | 1,014 | 1,015.75 | 1,015.75 | -12.1 (-1.18%) | 75,438 |
21 May 2021 | INR | 1,077 | 1,077 | 1,023.45 | 1,027.85 | 1,027.85 | -44.8 (-4.18%) | 351,158 |
20 May 2021 | INR | 1,087 | 1,087.95 | 1,065 | 1,072.65 | 1,072.65 | -1 (-0.09%) | 92,709 |
19 May 2021 | INR | 1,065 | 1,083 | 1,058.2 | 1,073.65 | 1,073.65 | +2 (+0.19%) | 105,624 |
18 May 2021 | INR | 1,038 | 1,074.35 | 1,020.1 | 1,071.65 | 1,071.65 | +40.3 (+3.91%) | 211,425 |
17 May 2021 | INR | 1,010 | 1,036.3 | 988.6 | 1,031.35 | 1,031.35 | +35.2 (+3.53%) | 88,227 |
14 May 2021 | INR | 1,011.85 | 1,022 | 984 | 996.15 | 996.15 | -11.9 (-1.18%) | 50,021 |
12 May 2021 | INR | 1,038 | 1,038 | 1,003.05 | 1,008.05 | 1,008.05 | -21.55 (-2.09%) | 30,969 |
11 May 2021 | INR | 1,006 | 1,031.75 | 994.3 | 1,029.6 | 1,029.6 | +24.45 (+2.43%) | 40,791 |
10 May 2021 | INR | 1,000 | 1,012 | 1,000 | 1,005.15 | 1,005.15 | +4.2 (+0.42%) | 27,640 |
7 May 2021 | INR | 1,019 | 1,019 | 999.3 | 1,000.95 | 1,000.95 | -5.6 (-0.56%) | 23,287 |
6 May 2021 | INR | 1,009.4 | 1,010 | 988.7 | 1,006.55 | 1,006.55 | +8.6 (+0.86%) | 28,914 |
5 May 2021 | INR | 989.35 | 1,005.3 | 980.3 | 997.95 | 997.95 | +13.2 (+1.34%) | 39,270 |
4 May 2021 | INR | 1,009 | 1,017.2 | 981.5 | 984.75 | 984.75 | -18.7 (-1.86%) | 48,692 |
3 May 2021 | INR | 982.3 | 1,007.95 | 970 | 1,003.45 | 1,003.45 | +12.6 (+1.27%) | 62,141 |
30 Apr 2021 | INR | 998.25 | 1,035 | 982.05 | 990.85 | 990.85 | -20.5 (-2.03%) | 92,043 |
29 Apr 2021 | INR | 1,035 | 1,035 | 1,005.7 | 1,011.35 | 1,011.35 | -6.85 (-0.67%) | 56,871 |
28 Apr 2021 | INR | 1,045.9 | 1,045.9 | 1,011.6 | 1,018.2 | 1,018.2 | -9.2 (-0.90%) | 34,302 |
27 Apr 2021 | INR | 999 | 1,036 | 999 | 1,027.4 | 1,027.4 | +26.9 (+2.69%) | 44,080 |
26 Apr 2021 | INR | 1,001.2 | 1,014.5 | 990 | 1,000.5 | 1,000.5 | -5.25 (-0.52%) | 46,781 |
23 Apr 2021 | INR | 1,001 | 1,023.65 | 1,000.35 | 1,005.75 | 1,005.75 | +0.8 (+0.08%) | 85,481 |
22 Apr 2021 | INR | 1,004 | 1,012.85 | 996 | 1,004.95 | 1,004.95 | +2.45 (+0.24%) | 80,437 |
20 Apr 2021 | INR | 1,005.5 | 1,020.2 | 996.3 | 1,002.5 | 1,002.5 | +2.3 (+0.23%) | 52,332 |
19 Apr 2021 | INR | 983 | 1,006 | 970.8 | 1,000.2 | 1,000.2 | -10.4 (-1.03%) | 68,519 |
16 Apr 2021 | INR | 1,012.5 | 1,031.5 | 1,007.3 | 1,010.6 | 1,010.6 | -1.9 (-0.19%) | 60,469 |
15 Apr 2021 | INR | 1,025 | 1,037.4 | 1,005 | 1,012.5 | 1,012.5 | -11.25 (-1.10%) | 137,321 |
13 Apr 2021 | INR | 1,003 | 1,028.15 | 981 | 1,023.75 | 1,023.75 | +29.75 (+2.99%) | 132,354 |
12 Apr 2021 | INR | 1,053 | 1,053 | 990.2 | 994 | 994 | -67.7 (-6.38%) | 79,032 |
9 Apr 2021 | INR | 1,067 | 1,099.6 | 1,057 | 1,061.7 | 1,061.7 | +1.9 (+0.18%) | 123,406 |
8 Apr 2021 | INR | 1,065.85 | 1,069.9 | 1,048.9 | 1,059.8 | 1,059.8 | +1.7 (+0.16%) | 186,903 |