Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | INR | 1,145 | 1,166.95 | 1,138.8 | 1,163.55 | 1,163.55 | +10.35 (+0.90%) | 683,508 |
10 May 2021 | INR | 1,163 | 1,179 | 1,150 | 1,153.2 | 1,153.2 | -2 (-0.17%) | 923,267 |
7 May 2021 | INR | 1,137 | 1,161.75 | 1,135.45 | 1,155.2 | 1,155.2 | +17.15 (+1.51%) | 701,148 |
6 May 2021 | INR | 1,122.7 | 1,142.85 | 1,098 | 1,138.05 | 1,138.05 | +27.15 (+2.44%) | 1,024,070 |
5 May 2021 | INR | 1,127.9 | 1,127.9 | 1,092 | 1,110.9 | 1,110.9 | -1.3 (-0.12%) | 1,134,250 |
4 May 2021 | INR | 1,145.1 | 1,152.3 | 1,106.25 | 1,112.2 | 1,112.2 | -25 (-2.20%) | 1,263,978 |
3 May 2021 | INR | 1,101.35 | 1,148.05 | 1,099.55 | 1,137.2 | 1,137.2 | +0.8 (+0.07%) | 1,443,436 |
30 Apr 2021 | INR | 1,170 | 1,185 | 1,130 | 1,136.4 | 1,136.4 | -52.45 (-4.41%) | 1,077,692 |
29 Apr 2021 | INR | 1,206 | 1,218 | 1,182 | 1,188.85 | 1,188.85 | -18.95 (-1.57%) | 886,223 |
28 Apr 2021 | INR | 1,187 | 1,214.85 | 1,179.9 | 1,207.8 | 1,207.8 | +18.8 (+1.58%) | 1,259,132 |
27 Apr 2021 | INR | 1,154.45 | 1,194.65 | 1,150.5 | 1,189 | 1,189 | +31.7 (+2.74%) | 1,267,060 |
26 Apr 2021 | INR | 1,166 | 1,180 | 1,133.3 | 1,157.3 | 1,157.3 | +12.05 (+1.05%) | 2,576,538 |
23 Apr 2021 | INR | 1,062 | 1,163.9 | 1,062 | 1,145.25 | 1,145.25 | +54.6 (+5.01%) | 3,045,833 |
22 Apr 2021 | INR | 1,035 | 1,101.8 | 1,035 | 1,090.65 | 1,090.65 | +13.6 (+1.26%) | 1,647,969 |
20 Apr 2021 | INR | 1,025.05 | 1,110.6 | 1,021.05 | 1,077.05 | 1,077.05 | +67.4 (+6.68%) | 3,133,706 |
19 Apr 2021 | INR | 990 | 1,023 | 988.35 | 1,009.65 | 1,009.65 | -42 (-3.99%) | 2,315,639 |
16 Apr 2021 | INR | 1,053.95 | 1,068.85 | 1,030.3 | 1,051.65 | 1,051.65 | -10.2 (-0.96%) | 1,950,171 |
15 Apr 2021 | INR | 1,061 | 1,077.65 | 1,050.5 | 1,061.85 | 1,061.85 | -24 (-2.21%) | 1,852,725 |
13 Apr 2021 | INR | 1,070 | 1,097 | 1,058 | 1,085.85 | 1,085.85 | -1.5 (-0.14%) | 1,776,318 |
12 Apr 2021 | INR | 1,102 | 1,116.9 | 1,051.75 | 1,087.35 | 1,087.35 | -61.35 (-5.34%) | 2,716,941 |
9 Apr 2021 | INR | 1,130 | 1,153.5 | 1,123.55 | 1,148.7 | 1,148.7 | +6.15 (+0.54%) | 1,218,736 |
8 Apr 2021 | INR | 1,139 | 1,163.6 | 1,128.2 | 1,142.55 | 1,142.55 | +1.5 (+0.13%) | 1,467,441 |
7 Apr 2021 | INR | 1,110.2 | 1,152.3 | 1,101.55 | 1,141.05 | 1,141.05 | +12.75 (+1.13%) | 2,243,241 |
6 Apr 2021 | INR | 1,170 | 1,170 | 1,125.3 | 1,128.3 | 1,128.3 | -49.85 (-4.23%) | 2,291,263 |
5 Apr 2021 | INR | 1,170 | 1,195.95 | 1,130.1 | 1,178.15 | 1,178.15 | -59.9 (-4.84%) | 3,402,756 |
1 Apr 2021 | INR | 1,226.15 | 1,247 | 1,212.5 | 1,238.05 | 1,238.05 | +11.9 (+0.97%) | 802,861 |
31 Mar 2021 | INR | 1,240 | 1,240 | 1,208 | 1,226.15 | 1,226.15 | -20.7 (-1.66%) | 1,106,129 |
30 Mar 2021 | INR | 1,199.5 | 1,310.7 | 1,193.85 | 1,246.85 | 1,246.85 | +27.1 (+2.22%) | 2,323,331 |
26 Mar 2021 | INR | 1,232 | 1,247.8 | 1,215.95 | 1,219.75 | 1,219.75 | -19.45 (-1.57%) | 2,262,514 |
25 Mar 2021 | INR | 1,275 | 1,284.8 | 1,234.75 | 1,239.2 | 1,239.2 | -54.1 (-4.18%) | 1,844,930 |