Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 230 | 237.4 | 223 | 232.2 | 116.1 | +6.34 (+2.81%) | 6,190,480 |
19 May 2021 | INR | 229.4 | 235.9 | 223.6 | 225.86 | 112.93 | +0.26 (+0.12%) | 7,277,262 |
18 May 2021 | INR | 210.9 | 229.94 | 209.36 | 225.6 | 112.8 | +16.54 (+7.91%) | 15,544,694 |
17 May 2021 | INR | 208.64 | 213.44 | 206.2 | 209.06 | 104.53 | +2.46 (+1.19%) | 3,841,596 |
14 May 2021 | INR | 201.86 | 209.7 | 201 | 206.6 | 103.3 | +6.66 (+3.33%) | 3,827,918 |
12 May 2021 | INR | 205.76 | 207.9 | 198.94 | 199.94 | 99.97 | -5.2 (-2.53%) | 1,810,532 |
11 May 2021 | INR | 204.7 | 208.14 | 203.1 | 205.14 | 102.57 | -1.76 (-0.85%) | 1,421,214 |
10 May 2021 | INR | 204.5 | 209.8 | 202 | 206.9 | 103.45 | +3.5 (+1.72%) | 3,656,738 |
7 May 2021 | INR | 205 | 206.9 | 202.26 | 203.4 | 101.7 | +0.14 (+0.07%) | 2,422,636 |
6 May 2021 | INR | 205 | 205.4 | 202.14 | 203.26 | 101.63 | -1.5 (-0.73%) | 1,166,066 |
5 May 2021 | INR | 205.5 | 207 | 203.1 | 204.76 | 102.38 | +0.62 (+0.30%) | 1,543,992 |
4 May 2021 | INR | 210.94 | 211.4 | 203.26 | 204.14 | 102.07 | -3 (-1.45%) | 1,990,132 |
3 May 2021 | INR | 205.94 | 209.4 | 203.6 | 207.14 | 103.57 | -0.3 (-0.14%) | 1,168,458 |
30 Apr 2021 | INR | 209.86 | 213.36 | 206.2 | 207.44 | 103.72 | -4.16 (-1.97%) | 1,810,592 |
29 Apr 2021 | INR | 214.8 | 216.9 | 210.4 | 211.6 | 105.8 | -1.34 (-0.63%) | 3,373,732 |
28 Apr 2021 | INR | 207 | 219.76 | 206.5 | 212.94 | 106.47 | +7.44 (+3.62%) | 13,042,934 |
27 Apr 2021 | INR | 203 | 210.4 | 202.1 | 205.5 | 102.75 | +3.14 (+1.55%) | 3,748,940 |
26 Apr 2021 | INR | 203.5 | 206.44 | 200.76 | 202.36 | 101.18 | +1.1 (+0.55%) | 2,831,174 |
23 Apr 2021 | INR | 205 | 208.3 | 200.06 | 201.26 | 100.63 | -3.5 (-1.71%) | 2,991,714 |
22 Apr 2021 | INR | 207.2 | 211.6 | 201.2 | 204.76 | 102.38 | -2.68 (-1.29%) | 6,052,702 |
20 Apr 2021 | INR | 203 | 209.3 | 202 | 207.44 | 103.72 | +7.04 (+3.51%) | 3,885,376 |
19 Apr 2021 | INR | 200 | 206.5 | 195 | 200.4 | 100.2 | -3.66 (-1.79%) | 2,626,890 |
16 Apr 2021 | INR | 207 | 209.86 | 203.14 | 204.06 | 102.03 | +3.66 (+1.83%) | 2,860,360 |
15 Apr 2021 | INR | 187.14 | 204.4 | 187 | 200.4 | 100.2 | +10.7 (+5.64%) | 2,978,900 |
13 Apr 2021 | INR | 189.76 | 193.4 | 187.4 | 189.7 | 94.85 | +4.4 (+2.37%) | 1,035,474 |
12 Apr 2021 | INR | 198.86 | 198.86 | 183.26 | 185.3 | 92.65 | -18.34 (-9.01%) | 2,173,370 |
9 Apr 2021 | INR | 207 | 208.3 | 201 | 203.64 | 101.82 | -3.86 (-1.86%) | 1,479,030 |
8 Apr 2021 | INR | 207.9 | 213.5 | 205.2 | 207.5 | 103.75 | +0.7 (+0.34%) | 3,401,834 |
7 Apr 2021 | INR | 205 | 211.64 | 204.26 | 206.8 | 103.4 | +3.44 (+1.69%) | 6,870,302 |
6 Apr 2021 | INR | 192 | 205 | 190.1 | 203.36 | 101.68 | +14.76 (+7.83%) | 5,828,202 |