Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 248.65 | 248.65 | 241.95 | 243.3 | 243.3 | +0.45 (+0.19%) | 1,132,081 |
20 May 2021 | INR | 233 | 244.4 | 229.8 | 242.85 | 242.85 | +11.15 (+4.81%) | 2,281,554 |
19 May 2021 | INR | 226.4 | 233.8 | 224.1 | 231.7 | 231.7 | +5.9 (+2.61%) | 758,544 |
18 May 2021 | INR | 228.25 | 231 | 224.5 | 225.8 | 225.8 | -0.35 (-0.15%) | 513,846 |
17 May 2021 | INR | 221.65 | 229.9 | 221.65 | 226.15 | 226.15 | +6.5 (+2.96%) | 1,089,132 |
14 May 2021 | INR | 235.9 | 238.7 | 219 | 219.65 | 219.65 | -12.65 (-5.45%) | 1,577,050 |
12 May 2021 | INR | 218.7 | 243.4 | 218.6 | 232.3 | 232.3 | +13.65 (+6.24%) | 3,597,999 |
11 May 2021 | INR | 206.95 | 222.45 | 205.35 | 218.65 | 218.65 | +10.45 (+5.02%) | 1,160,787 |
10 May 2021 | INR | 207.9 | 213 | 206.75 | 208.2 | 208.2 | +2.05 (+0.99%) | 546,030 |
7 May 2021 | INR | 203.3 | 209.5 | 203 | 206.15 | 206.15 | +2.85 (+1.40%) | 418,053 |
6 May 2021 | INR | 212 | 212.65 | 201 | 203.3 | 203.3 | -6.2 (-2.96%) | 472,126 |
5 May 2021 | INR | 212.6 | 215.65 | 206.55 | 209.5 | 209.5 | -3.1 (-1.46%) | 774,045 |
4 May 2021 | INR | 218.8 | 225.65 | 208.55 | 212.6 | 212.6 | +3.7 (+1.77%) | 3,758,656 |
3 May 2021 | INR | 184.4 | 215 | 183 | 208.9 | 208.9 | +24.3 (+13.16%) | 4,356,290 |
30 Apr 2021 | INR | 182.25 | 189 | 182.25 | 184.6 | 184.6 | +0.35 (+0.19%) | 401,250 |
29 Apr 2021 | INR | 186.4 | 187.8 | 183.1 | 184.25 | 184.25 | -1.2 (-0.65%) | 169,330 |
28 Apr 2021 | INR | 181.3 | 189.2 | 181 | 185.45 | 185.45 | +5.1 (+2.83%) | 577,929 |
27 Apr 2021 | INR | 179.5 | 181 | 179.05 | 180.35 | 180.35 | +0.85 (+0.47%) | 335,027 |
26 Apr 2021 | INR | 180 | 181.1 | 179 | 179.5 | 179.5 | +0.4 (+0.22%) | 239,784 |
23 Apr 2021 | INR | 177 | 181.15 | 177 | 179.1 | 179.1 | +2.15 (+1.22%) | 307,140 |
22 Apr 2021 | INR | 175.5 | 179.45 | 173.15 | 176.95 | 176.95 | +0.85 (+0.48%) | 374,720 |
20 Apr 2021 | INR | 178 | 182 | 175.3 | 176.1 | 176.1 | -1.7 (-0.96%) | 261,682 |
19 Apr 2021 | INR | 178 | 182.15 | 176.3 | 177.8 | 177.8 | -5.3 (-2.89%) | 263,590 |
16 Apr 2021 | INR | 185.1 | 186.3 | 182 | 183.1 | 183.1 | -0.5 (-0.27%) | 205,097 |
15 Apr 2021 | INR | 185.05 | 189.45 | 181.4 | 183.6 | 183.6 | -1.25 (-0.68%) | 332,644 |
13 Apr 2021 | INR | 182 | 187.8 | 182 | 184.85 | 184.85 | +3 (+1.65%) | 231,725 |
12 Apr 2021 | INR | 189.5 | 189.5 | 179 | 181.85 | 181.85 | -9.95 (-5.19%) | 482,335 |
9 Apr 2021 | INR | 188.75 | 193.9 | 188.3 | 191.8 | 191.8 | +2.95 (+1.56%) | 340,720 |
8 Apr 2021 | INR | 191.3 | 193 | 187.05 | 188.85 | 188.85 | -1.15 (-0.61%) | 483,465 |
7 Apr 2021 | INR | 194.9 | 199.2 | 189.05 | 190 | 190 | -4.6 (-2.36%) | 535,914 |