Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 1,379 | 1,384.2 | 1,370 | 1,377.9 | 1,377.9 | +4.64 (+0.34%) | 81,764 |
19 May 2021 | INR | 1,380 | 1,384.84 | 1,365.56 | 1,373.26 | 1,373.26 | -5.18 (-0.38%) | 88,352 |
18 May 2021 | INR | 1,380 | 1,382.9 | 1,366.84 | 1,378.44 | 1,378.44 | +2.24 (+0.16%) | 228,984 |
17 May 2021 | INR | 1,400.06 | 1,407.3 | 1,366.84 | 1,376.2 | 1,376.2 | -8.96 (-0.65%) | 166,198 |
14 May 2021 | INR | 1,398.26 | 1,438.44 | 1,375 | 1,385.16 | 1,385.16 | -1.74 (-0.13%) | 410,500 |
12 May 2021 | INR | 1,416 | 1,435 | 1,364 | 1,386.9 | 1,386.9 | -47.36 (-3.30%) | 267,780 |
11 May 2021 | INR | 1,412.7 | 1,450 | 1,407.94 | 1,434.26 | 1,434.26 | +10.32 (+0.72%) | 162,210 |
10 May 2021 | INR | 1,470 | 1,513.56 | 1,403 | 1,423.94 | 1,423.94 | -31.66 (-2.18%) | 408,168 |
7 May 2021 | INR | 1,471.5 | 1,474 | 1,434.76 | 1,455.6 | 1,455.6 | +0.4 (+0.03%) | 150,148 |
6 May 2021 | INR | 1,430 | 1,494 | 1,423 | 1,455.2 | 1,455.2 | +41.4 (+2.93%) | 658,702 |
5 May 2021 | INR | 1,408.5 | 1,434 | 1,395.94 | 1,413.8 | 1,413.8 | +7.96 (+0.57%) | 196,696 |
4 May 2021 | INR | 1,444 | 1,444 | 1,401 | 1,405.84 | 1,405.84 | -30.96 (-2.15%) | 233,484 |
3 May 2021 | INR | 1,414.7 | 1,449 | 1,383 | 1,436.8 | 1,436.8 | +41.46 (+2.97%) | 368,268 |
30 Apr 2021 | INR | 1,379.7 | 1,409.8 | 1,367.1 | 1,395.34 | 1,395.34 | +15.68 (+1.14%) | 321,778 |
29 Apr 2021 | INR | 1,354.66 | 1,410 | 1,311.34 | 1,379.66 | 1,379.66 | +41.9 (+3.13%) | 503,868 |
28 Apr 2021 | INR | 1,342 | 1,358.9 | 1,326.2 | 1,337.76 | 1,337.76 | +8.56 (+0.64%) | 162,322 |
27 Apr 2021 | INR | 1,316 | 1,336 | 1,301 | 1,329.2 | 1,329.2 | +23.26 (+1.78%) | 162,282 |
26 Apr 2021 | INR | 1,319.44 | 1,332 | 1,292.94 | 1,305.94 | 1,305.94 | +2 (+0.15%) | 282,606 |
23 Apr 2021 | INR | 1,337.4 | 1,349.9 | 1,290.6 | 1,303.94 | 1,303.94 | -33.46 (-2.50%) | 334,512 |
22 Apr 2021 | INR | 1,294.5 | 1,357 | 1,293.06 | 1,337.4 | 1,337.4 | +46.9 (+3.63%) | 573,414 |
20 Apr 2021 | INR | 1,294 | 1,324.5 | 1,276 | 1,290.5 | 1,290.5 | +26.06 (+2.06%) | 798,100 |
19 Apr 2021 | INR | 1,211 | 1,270 | 1,208 | 1,264.44 | 1,264.44 | +43.34 (+3.55%) | 455,082 |
16 Apr 2021 | INR | 1,229 | 1,238 | 1,212.2 | 1,221.1 | 1,221.1 | -7.66 (-0.62%) | 430,208 |
15 Apr 2021 | INR | 1,244 | 1,244 | 1,215 | 1,228.76 | 1,228.76 | -6 (-0.49%) | 214,706 |
13 Apr 2021 | INR | 1,227.5 | 1,255.84 | 1,218.84 | 1,234.76 | 1,234.76 | +17 (+1.40%) | 226,004 |
12 Apr 2021 | INR | 1,258 | 1,305 | 1,210.2 | 1,217.76 | 1,217.76 | -36 (-2.87%) | 363,126 |
9 Apr 2021 | INR | 1,250 | 1,269 | 1,247 | 1,253.76 | 1,253.76 | +8.96 (+0.72%) | 133,180 |
8 Apr 2021 | INR | 1,273 | 1,274.94 | 1,238.9 | 1,244.8 | 1,244.8 | -12.86 (-1.02%) | 206,840 |
7 Apr 2021 | INR | 1,252.9 | 1,289 | 1,245.3 | 1,257.66 | 1,257.66 | +14.36 (+1.15%) | 486,890 |
6 Apr 2021 | INR | 1,236 | 1,273.44 | 1,229.8 | 1,243.3 | 1,243.3 | +16.14 (+1.32%) | 232,506 |