Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 1,686 | 1,730.4 | 1,686 | 1,706.35 | 1,706.35 | +6.75 (+0.40%) | 22,734 |
19 May 2021 | INR | 1,738.85 | 1,738.85 | 1,691.4 | 1,699.6 | 1,699.6 | -28.55 (-1.65%) | 27,028 |
18 May 2021 | INR | 1,682 | 1,740 | 1,682 | 1,728.15 | 1,728.15 | +40.05 (+2.37%) | 58,738 |
17 May 2021 | INR | 1,720 | 1,744 | 1,680 | 1,688.1 | 1,688.1 | -20.55 (-1.20%) | 29,366 |
14 May 2021 | INR | 1,743.95 | 1,743.95 | 1,680 | 1,708.65 | 1,708.65 | -7.95 (-0.46%) | 20,394 |
12 May 2021 | INR | 1,745 | 1,748 | 1,713.7 | 1,716.6 | 1,716.6 | -2.5 (-0.15%) | 24,104 |
11 May 2021 | INR | 1,754.4 | 1,759.45 | 1,713.1 | 1,719.1 | 1,719.1 | -10.2 (-0.59%) | 23,252 |
10 May 2021 | INR | 1,721.95 | 1,762.35 | 1,717.4 | 1,729.3 | 1,729.3 | +7.35 (+0.43%) | 21,289 |
7 May 2021 | INR | 1,719 | 1,775 | 1,708.8 | 1,721.95 | 1,721.95 | +0.45 (+0.03%) | 39,314 |
6 May 2021 | INR | 1,701.1 | 1,800 | 1,675.6 | 1,721.5 | 1,721.5 | -34.95 (-1.99%) | 65,681 |
5 May 2021 | INR | 1,819.95 | 1,845 | 1,699.45 | 1,756.45 | 1,756.45 | -38.1 (-2.12%) | 53,537 |
4 May 2021 | INR | 1,850 | 1,850 | 1,781 | 1,794.55 | 1,794.55 | -29.65 (-1.63%) | 51,780 |
3 May 2021 | INR | 1,790 | 1,860 | 1,790 | 1,824.2 | 1,824.2 | +18.8 (+1.04%) | 54,207 |
30 Apr 2021 | INR | 1,780 | 1,860 | 1,771.1 | 1,805.4 | 1,805.4 | -1.75 (-0.10%) | 145,100 |
29 Apr 2021 | INR | 1,699.95 | 1,830 | 1,664.05 | 1,807.15 | 1,807.15 | +111.5 (+6.58%) | 194,165 |
28 Apr 2021 | INR | 1,554 | 1,769 | 1,554 | 1,695.65 | 1,695.65 | +143 (+9.21%) | 411,122 |
27 Apr 2021 | INR | 1,545.8 | 1,564.8 | 1,527.15 | 1,552.65 | 1,552.65 | +32 (+2.10%) | 39,510 |
26 Apr 2021 | INR | 1,511.8 | 1,539 | 1,509.25 | 1,520.65 | 1,520.65 | +8.85 (+0.59%) | 18,731 |
23 Apr 2021 | INR | 1,494 | 1,545 | 1,494 | 1,511.8 | 1,511.8 | +4.7 (+0.31%) | 56,609 |
22 Apr 2021 | INR | 1,479.95 | 1,525 | 1,469.3 | 1,507.1 | 1,507.1 | +5.3 (+0.35%) | 126,170 |
20 Apr 2021 | INR | 1,530 | 1,534.35 | 1,492.5 | 1,501.8 | 1,501.8 | +29.85 (+2.03%) | 14,614 |
19 Apr 2021 | INR | 1,500 | 1,500.35 | 1,452.9 | 1,471.95 | 1,471.95 | -44.25 (-2.92%) | 21,345 |
16 Apr 2021 | INR | 1,519.6 | 1,562.75 | 1,508.85 | 1,516.2 | 1,516.2 | +4.55 (+0.30%) | 94,718 |
15 Apr 2021 | INR | 1,438 | 1,544 | 1,413.25 | 1,511.65 | 1,511.65 | +70 (+4.86%) | 127,881 |
13 Apr 2021 | INR | 1,460 | 1,499.8 | 1,420 | 1,441.65 | 1,441.65 | -13.05 (-0.90%) | 16,691 |
12 Apr 2021 | INR | 1,505 | 1,543.45 | 1,450 | 1,454.7 | 1,454.7 | -62.3 (-4.11%) | 41,957 |
9 Apr 2021 | INR | 1,488.95 | 1,530 | 1,445 | 1,517 | 1,517 | +25.35 (+1.70%) | 112,250 |
8 Apr 2021 | INR | 1,508 | 1,525 | 1,479.45 | 1,491.65 | 1,491.65 | +2.35 (+0.16%) | 24,230 |
7 Apr 2021 | INR | 1,430 | 1,504.85 | 1,427.75 | 1,489.3 | 1,489.3 | +62.45 (+4.38%) | 45,234 |
6 Apr 2021 | INR | 1,376 | 1,438 | 1,376 | 1,426.85 | 1,426.85 | +49.55 (+3.60%) | 25,563 |