Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 1,600 | 1,715.55 | 1,593 | 1,697.35 | 1,697.35 | +63.45 (+3.88%) | 2,457 |
21 May 2021 | INR | 1,610 | 1,649 | 1,551 | 1,633.9 | 1,633.9 | +33.95 (+2.12%) | 8,480 |
20 May 2021 | INR | 1,569.9 | 1,600 | 1,569.9 | 1,599.95 | 1,599.95 | +29.3 (+1.87%) | 1,956 |
19 May 2021 | INR | 1,587 | 1,587 | 1,552.1 | 1,570.65 | 1,570.65 | +35.65 (+2.32%) | 613 |
18 May 2021 | INR | 1,531 | 1,559.85 | 1,530.1 | 1,535 | 1,535 | +4.9 (+0.32%) | 303 |
17 May 2021 | INR | 1,576.9 | 1,594 | 1,517 | 1,530.1 | 1,530.1 | +11.1 (+0.73%) | 161 |
14 May 2021 | INR | 1,540 | 1,576 | 1,502 | 1,519 | 1,519 | -19.15 (-1.25%) | 171 |
12 May 2021 | INR | 1,536 | 1,605 | 1,525 | 1,538.15 | 1,538.15 | -1.8 (-0.12%) | 606 |
11 May 2021 | INR | 1,521 | 1,577 | 1,475 | 1,539.95 | 1,539.95 | +4.6 (+0.30%) | 2,030 |
10 May 2021 | INR | 1,567 | 1,567 | 1,532 | 1,535.35 | 1,535.35 | +3.7 (+0.24%) | 1,402 |
7 May 2021 | INR | 1,580 | 1,580 | 1,505 | 1,531.65 | 1,531.65 | -18.35 (-1.18%) | 35 |
6 May 2021 | INR | 1,599 | 1,599 | 1,533 | 1,550 | 1,550 | 0.0 (0.0%) | 386 |
5 May 2021 | INR | 1,602.9 | 1,604 | 1,530 | 1,550 | 1,550 | +20.35 (+1.33%) | 596 |
4 May 2021 | INR | 1,624.9 | 1,627 | 1,500 | 1,529.65 | 1,529.65 | -47.35 (-3.00%) | 1,025 |
3 May 2021 | INR | 1,632 | 1,632 | 1,575.1 | 1,577 | 1,577 | -13.8 (-0.87%) | 155 |
30 Apr 2021 | INR | 1,540.5 | 1,630 | 1,500 | 1,590.8 | 1,590.8 | +35.95 (+2.31%) | 1,425 |
29 Apr 2021 | INR | 1,635 | 1,669 | 1,554.15 | 1,554.85 | 1,554.85 | -81.05 (-4.95%) | 9,263 |
28 Apr 2021 | INR | 1,699 | 1,713 | 1,614.05 | 1,635.9 | 1,635.9 | -63.1 (-3.71%) | 1,906 |
27 Apr 2021 | INR | 1,681 | 1,709.8 | 1,646 | 1,699 | 1,699 | +9.2 (+0.54%) | 1,452 |
26 Apr 2021 | INR | 1,747 | 1,747 | 1,672 | 1,689.8 | 1,689.8 | -14.3 (-0.84%) | 1,298 |
23 Apr 2021 | INR | 1,761 | 1,761 | 1,673.2 | 1,704.1 | 1,704.1 | -56.45 (-3.21%) | 675 |
22 Apr 2021 | INR | 1,681.2 | 1,783.95 | 1,681.2 | 1,760.55 | 1,760.55 | -7.25 (-0.41%) | 706 |
20 Apr 2021 | INR | 1,750 | 1,777.8 | 1,716.55 | 1,767.8 | 1,767.8 | +55.65 (+3.25%) | 1,246 |
19 Apr 2021 | INR | 1,704.95 | 1,748 | 1,653 | 1,712.15 | 1,712.15 | -1.25 (-0.07%) | 605 |
16 Apr 2021 | INR | 1,779 | 1,779 | 1,705 | 1,713.4 | 1,713.4 | +4.9 (+0.29%) | 3,526 |
15 Apr 2021 | INR | 1,721 | 1,728.1 | 1,660 | 1,708.5 | 1,708.5 | +62.65 (+3.81%) | 8,599 |
13 Apr 2021 | INR | 1,600 | 1,645.85 | 1,552 | 1,645.85 | 1,645.85 | +78.35 (+5.00%) | 7,148 |
12 Apr 2021 | INR | 1,570 | 1,650 | 1,567.5 | 1,567.5 | 1,567.5 | -82.5 (-5%) | 3,125 |
9 Apr 2021 | INR | 1,685 | 1,685 | 1,560 | 1,650 | 1,650 | +10.9 (+0.66%) | 1,568 |
8 Apr 2021 | INR | 1,652 | 1,724.9 | 1,632 | 1,639.1 | 1,639.1 | -31.6 (-1.89%) | 2,670 |